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 -0.0323 (-7.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2016 0.7355 0.7355 0.6985 0.7037 28,059 -0.04(-5.51%)
Aug 30, 2016 0.8015 0.8015 0.7447 0.7447 30,600 -0.10(-11.77%)
Aug 29, 2016 0.8300 0.8462 0.7931 0.8440 62,400 +0.02(+1.87%)
Aug 26, 2016 0.8700 0.9057 0.8285 0.8285 41,600 -0.07(-7.43%)
Aug 25, 2016 0.7555 0.8959 0.7535 0.8950 68,040 +0.17(+22.79%)
Aug 24, 2016 0.7456 0.7456 0.6906 0.7289 20,000 -0.02(-2.23%)
Aug 23, 2016 0.7300 0.7472 0.7300 0.7455 21,290 +0.01(+1.30%)
Aug 22, 2016 0.7300 0.7388 0.7299 0.7359 32,700 -0.01(-1.29%)
Aug 19, 2016 0.6996 0.7455 0.6750 0.7455 72,000 +0.06(+8.83%)
Aug 18, 2016 0.7280 0.7455 0.6761 0.6850 31,375 -0.05(-6.87%)
Aug 17, 2016 0.7050 0.7355 0.6967 0.7355 12,400 +0.01(+1.45%)
Aug 16, 2016 0.7271 0.7271 0.7250 0.7250 5,375 -0.00(-0.06%)
Aug 11, 2016 0.7254 0.7254 0.7254 0 -0.00(-0.62%)
Aug 10, 2016 0.7223 0.7299 0.7219 0.7299 35,000 +0.01(+0.69%)
Aug 09, 2016 0.7249 0.7249 0.7249 0.7249 13,000 +0.00(+0.29%)
Aug 08, 2016 0.7477 0.7729 0.7228 0.7228 37,500 -0.03(-4.30%)
Aug 05, 2016 0.7449 0.7553 0.7400 0.7553 49,500 +0.05(+6.47%)
Aug 03, 2016 0.7094 0.7094 0.7094 0 +0.02(+2.80%)
Aug 02, 2016 0.7240 0.7240 0.6901 0.6901 16,500 -0.02(-2.80%)
Jul 29, 2016 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 28, 2016 0.7083 0.7100 0.7000 0.7100 22,600 +0.01(+0.95%)
Jul 27, 2016 0.7013 0.7059 0.7013 0.7033 11,500 +0.04(+5.76%)
Jul 25, 2016 0.6650 0.6650 0.6650 0 -0.02(-3.62%)
Jul 21, 2016 0.6900 0.6900 0.6900 0 +0.02(+3.29%)
Jul 20, 2016 0.6830 0.6850 0.6680 0.6680 17,983 -0.04(-5.92%)
Jul 19, 2016 0.6900 0.7113 0.6900 0.7100 12,000 +0.01(+1.43%)
Jul 18, 2016 0.6913 0.7152 0.6913 0.7000 8,520 +0.02(+2.52%)
Jul 15, 2016 0.7000 0.7000 0.6750 0.6828 12,377 -0.02(-2.46%)
Jul 14, 2016 0.6900 0.7100 0.6806 0.7000 51,850 -0.01(-1.41%)
Jul 13, 2016 0.7150 0.7150 0.7069 0.7100 11,910 +0.04(+6.30%)
Jul 12, 2016 0.6679 0.6679 0.6679 0.6679 4,000 -0.03(-4.41%)
Jul 11, 2016 0.7288 0.7364 0.6983 0.6987 36,250 -0.03(-4.33%)
Jul 08, 2016 0.7334 0.7334 0.7303 0.7303 4,000 -0.00(-0.31%)
Jul 07, 2016 0.6967 0.7326 0.6967 0.7326 8,600 -0.00(-0.62%)
Jul 05, 2016 0.6770 0.7372 0.6770 0.7372 27,500 +0.09(+13.42%)
Jul 01, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 30, 2016 0.6519 0.6596 0.6500 0.6500 17,700 -0.00(-0.25%)
Jun 29, 2016 0.6282 0.6516 0.6282 0.6516 5,804 +0.01(+2.13%)
Jun 28, 2016 0.5970 0.6380 0.5970 0.6380 29,500 +0.06(+10.29%)
Jun 27, 2016 0.6200 0.6527 0.5785 0.5785 53,500 -0.03(-5.29%)
Jun 24, 2016 0.6071 0.6190 0.6071 0.6108 16,725 +0.03(+4.43%)
Jun 23, 2016 0.5700 0.6910 0.5591 0.5849 52,100 +0.01(+2.47%)
Jun 22, 2016 0.5708 0.5708 0.5708 0.5708 500 -0.00(-0.38%)
Jun 20, 2016 0.5730 0.5730 0.5730 0 +0.01(+1.78%)
Jun 17, 2016 0.4983 0.5630 0.4983 0.5630 9,758 +0.02(+2.89%)
Jun 16, 2016 0.5376 0.5634 0.5376 0.5472 48,000 +0.01(+2.66%)
Jun 14, 2016 0.5330 0.5330 0.5330 0 -0.01(-1.57%)
Jun 13, 2016 0.5425 0.5425 0.5415 0.5415 2,000 +0.02(+4.13%)
Jun 10, 2016 0.5051 0.5200 0.5051 0.5200 8,500 +0.01(+1.31%)
Jun 09, 2016 0.5085 0.5133 0.5053 0.5133 17,000 -0.03(-6.11%)
Jun 08, 2016 0.5016 0.5500 0.5016 0.5467 20,648 +0.08(+16.25%)
Jun 06, 2016 0.4703 0.4703 0.4703 20 -0.00(-0.36%)
Jun 03, 2016 0.4720 0.4720 0.4720 0.4720 3,000 +0.04(+9.77%)
Jun 02, 2016 0.4520 0.4520 0.4300 0.4300 17,000 -0.00(-0.02%)
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.