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

Lion One Metals Ltd (TSV: LIO )

0.5300 +0.0100 (+1.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 29, 2014 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Aug 28, 2014 0.4200 0.4250 0.3950 0.3950 28,000 -0.02(-4.82%)
Aug 27, 2014 0.4000 0.4150 0.4000 0.4150 3,000 +0.01(+1.22%)
Aug 26, 2014 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
Aug 25, 2014 0.4100 0.4300 0.3800 0.4100 109,700 +0.00(+0.00%)
Aug 22, 2014 0.4100 0.4100 0.4100 0.4100 1,000 +0.02(+5.13%)
Aug 21, 2014 0.3900 0.3900 0.3900 0.3900 39,500 -0.02(-4.88%)
Aug 20, 2014 0.4100 0.4100 0.4100 0.4100 1,000 +0.02(+5.13%)
Aug 19, 2014 0.3900 0.3900 0.3900 0.3900 5,000 +0.01(+1.30%)
Aug 18, 2014 0.3850 0.3850 0.3850 0.3850 8,000 -0.01(-1.28%)
Aug 15, 2014 0.3900 8,600 -0.02(-6.02%)
Aug 14, 2014 0.4150 0.4150 0.3900 0.4150 17,462 -0.02(-3.49%)
Aug 13, 2014 0.4300 0.4400 0.4300 0.4300 8,500 +0.01(+2.38%)
Aug 12, 2014 0.4200 0.4200 0.4200 0.4200 10,400 +0.01(+1.20%)
Aug 11, 2014 0.4150 10,400 +0.01(+3.75%)
Aug 08, 2014 0.4150 0.4150 0.4000 0.4000 55,702 -0.05(-11.11%)
Aug 07, 2014 0.4500 0.4500 0.4500 0.4500 7,500 +0.04(+9.76%)
Aug 05, 2014 0.4100 0 +0.01(+2.50%)
Aug 01, 2014 0.4000 0.4000 0.4000 0 -0.04(-10.11%)
Jul 31, 2014 0.4450 0.4450 0.4450 0.4450 600 -0.04(-9.18%)
Jul 30, 2014 0.4700 0.4900 0.4100 0.4900 12,700 +0.09(+22.50%)
Jul 29, 2014 0.4000 0.4300 0.4000 0.4000 36,000 -0.02(-4.76%)
Jul 28, 2014 0.4200 0.4250 0.4200 0.4200 11,000 +0.01(+1.20%)
Jul 25, 2014 0.4800 0.4800 0.4150 0.4150 24,000 -0.03(-5.68%)
Jul 24, 2014 0.3600 0.4650 0.3600 0.4400 196,315 +0.09(+25.71%)
Jul 23, 2014 0.3500 0.3550 0.3500 0.3500 2,190,806 -0.03(-6.67%)
Jul 21, 2014 0.3750 0.3750 0 +0.03(+7.14%)
Jul 16, 2014 0.3500 0.3500 500 +0.00(+0.00%)
Jul 15, 2014 0.3400 0.3500 0.3400 0.3500 43,000 +0.00(+0.00%)
Jul 14, 2014 0.3500 0.3500 0.3500 0.3500 13,379 -0.03(-6.67%)
Jul 11, 2014 0.3550 0.3750 0.3500 0.3750 85,500 +0.02(+5.63%)
Jul 10, 2014 0.3400 0.3700 0.3400 0.3550 193,000 +0.01(+1.43%)
Jul 09, 2014 0.3450 0.3500 0.3450 0.3500 6,500 +0.01(+1.45%)
Jul 08, 2014 0.3300 0.3450 0.3150 0.3450 30,500 +0.01(+4.55%)
Jul 07, 2014 0.3400 0.3400 0.3300 0.3300 23,500 -0.02(-5.71%)
Jul 02, 2014 0.3500 0.3500 0 +0.00(+0.00%)
Jun 30, 2014 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Jun 27, 2014 0.3300 0.3300 0.3300 0.3300 20,000 +0.01(+3.13%)
Jun 26, 2014 0.3400 0.3400 0.3200 0.3200 31,500 -0.04(-12.33%)
Jun 24, 2014 0.3650 0.3650 0.3650 100 +0.04(+14.06%)
Jun 23, 2014 0.3250 0.3250 0.3200 0.3200 40,000 -0.01(-1.54%)
Jun 20, 2014 0.3550 0.3550 0.3250 0.3250 15,000 -0.01(-2.99%)
Jun 19, 2014 0.3450 0.3500 0.3300 0.3350 167,900 -0.02(-6.94%)
Jun 18, 2014 0.3950 0.4000 0.3500 0.3600 115,159 +0.01(+2.86%)
Jun 17, 2014 0.3500 0.3600 0.3500 0.3500 31,500 +0.00(+0.00%)
Jun 16, 2014 0.3500 0.3500 0.3500 0.3500 31,896 -0.01(-2.78%)
Jun 13, 2014 0.3700 0.3700 0.3450 0.3600 46,000 -0.02(-5.26%)
Jun 12, 2014 0.3750 0.3850 0.3750 0.3800 73,100 +0.01(+2.70%)
Jun 11, 2014 0.3500 0.3750 0.3500 0.3700 171,600 +0.02(+5.71%)
Jun 10, 2014 0.3500 0.3500 0.3500 0.3500 75,600 +0.00(+0.00%)
Jun 06, 2014 0.3500 0.3500 0.3500 0.3500 3,500 +0.01(+2.94%)
Jun 04, 2014 0.3400 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jun 03, 2014 0.3500 0.3500 0.3500 0.3500 43,000 -0.01(-1.41%)
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.