Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion One Metals Ltd (OP: LOMLF )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 1.245 1.271 1.228 1.231 35,600 -0.00(-0.37%)
Aug 30, 2011 1.231 1.276 1.229 1.236 22,000 +0.04(+3.26%)
Aug 29, 2011 1.130 1.196 1.130 1.196 25,000 +0.09(+8.08%)
Aug 26, 2011 1.095 1.107 1.095 1.107 3,000 +0.01(+1.28%)
Aug 24, 2011 1.093 1.093 1.093 1.093 0 -0.05(-4.37%)
Aug 23, 2011 1.175 1.175 1.143 1.143 3,100 -0.05(-4.27%)
Aug 22, 2011 1.207 1.207 1.184 1.194 20,800 -0.03(-2.49%)
Aug 19, 2011 1.224 1.224 1.224 1.224 500 +0.07(+6.32%)
Aug 18, 2011 1.224 1.224 1.103 1.152 23,200 -0.08(-6.37%)
Aug 17, 2011 1.238 1.238 1.220 1.230 14,500 +0.06(+5.07%)
Aug 12, 2011 1.171 1.171 1.171 0 -0.05(-3.95%)
Aug 11, 2011 1.200 1.241 1.200 1.219 7,400 -0.05(-4.03%)
Aug 10, 2011 1.274 1.274 1.270 1.270 4,000 +0.00(+0.22%)
Aug 09, 2011 1.181 1.267 1.181 1.267 4,900 -0.01(-0.75%)
Aug 08, 2011 1.246 1.277 1.246 1.277 4,000 -0.02(-1.78%)
Aug 05, 2011 1.341 1.341 1.294 1.300 4,800 -0.10(-7.34%)
Aug 04, 2011 1.437 1.447 1.403 1.403 47,600 -0.01(-0.85%)
Aug 03, 2011 1.415 1.415 1.415 1.415 10,000 -0.00(-0.14%)
Aug 02, 2011 1.366 1.460 1.345 1.417 6,800 +0.12(+9.23%)
Jul 28, 2011 1.297 1.297 1.297 0 +0.03(+2.21%)
Jul 25, 2011 1.269 1.269 1.269 0 +0.04(+2.89%)
Jul 22, 2011 1.256 1.256 1.234 1.234 8,000 -0.01(-0.95%)
Jul 20, 2011 1.246 1.246 1.246 1.246 0 +0.06(+4.93%)
Jul 18, 2011 1.187 1.187 1.187 0 -0.00(-0.25%)
Jul 14, 2011 1.190 1.190 1.190 0 -0.03(-2.38%)
Jul 13, 2011 1.215 1.219 1.215 1.219 9,500 +0.03(+2.90%)
Jul 12, 2011 1.205 1.205 1.185 1.185 3,000 -0.07(-5.35%)
Jul 11, 2011 1.275 1.275 1.251 1.252 12,400 +0.01(+1.17%)
Jul 08, 2011 1.138 1.248 1.126 1.237 17,100 +0.18(+17.03%)
Jun 30, 2011 1.057 1.057 1.057 0 +0.03(+2.62%)
Jun 14, 2011 1.030 1.030 1.030 0 -0.06(-5.94%)
Jun 13, 2011 1.095 1.095 1.095 1.095 1,000 -0.12(-10.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.