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

Largo Resources Ltd (OP: LGORF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2020 0.8675 0.8675 0.7895 0.8200 80,972 -0.04(-4.16%)
Sep 29, 2020 0.7730 0.8556 0.7330 0.8556 305,582 +0.08(+10.54%)
Sep 28, 2020 0.7300 0.7980 0.7300 0.7740 95,811 +0.02(+3.20%)
Sep 25, 2020 0.7658 0.7706 0.7412 0.7500 122,900 +0.00(+0.00%)
Sep 24, 2020 0.7890 0.7890 0.7420 0.7500 167,212 +0.00(+0.00%)
Sep 23, 2020 0.7602 0.7832 0.7500 0.7500 73,807 -0.01(-1.54%)
Sep 22, 2020 0.8021 0.8021 0.7572 0.7617 55,529 -0.02(-3.01%)
Sep 21, 2020 0.8200 0.8200 0.7755 0.7853 50,762 -0.03(-3.76%)
Sep 18, 2020 0.8309 0.8542 0.8160 0.8160 267,400 -0.01(-0.89%)
Sep 17, 2020 0.8074 0.8233 0.8055 0.8233 159,311 -0.00(-0.21%)
Sep 16, 2020 0.8250 0.8350 0.8161 0.8250 135,117 +0.01(+0.61%)
Sep 15, 2020 0.7890 0.8310 0.7890 0.8200 63,373 -0.00(-0.30%)
Sep 14, 2020 0.7500 0.8300 0.7500 0.8225 198,967 +0.07(+8.90%)
Sep 11, 2020 0.7556 0.7688 0.7541 0.7553 76,700 -0.01(-1.18%)
Sep 10, 2020 0.7755 0.7800 0.7600 0.7643 63,771 -0.01(-1.19%)
Sep 09, 2020 0.7700 0.8106 0.7400 0.7735 108,507 +0.01(+0.86%)
Sep 08, 2020 0.7609 0.7850 0.7415 0.7669 299,633 -0.02(-2.24%)
Sep 04, 2020 0.7816 0.7912 0.7700 0.7845 82,700 +0.00(+0.58%)
Sep 03, 2020 0.7929 0.8071 0.7794 0.7800 85,340 -0.03(-3.70%)
Sep 02, 2020 0.8093 0.8400 0.8093 0.8100 126,568 -0.04(-5.11%)
Sep 01, 2020 0.8284 0.8536 0.8144 0.8536 271,314 +0.02(+2.84%)
Aug 31, 2020 0.8500 0.8500 0.8070 0.8300 226,848 -0.02(-2.35%)
Aug 28, 2020 0.8662 0.8681 0.8450 0.8500 76,000 +0.00(+0.21%)
Aug 27, 2020 0.7970 0.8508 0.7970 0.8482 110,416 +0.03(+3.44%)
Aug 26, 2020 0.8300 0.8300 0.8024 0.8200 103,043 +0.01(+1.65%)
Aug 25, 2020 0.7929 0.8125 0.7850 0.8067 284,980 +0.01(+1.60%)
Aug 24, 2020 0.7990 0.7990 0.7541 0.7940 234,873 -0.01(-0.75%)
Aug 21, 2020 0.8275 0.8277 0.8000 0.8000 247,400 -0.02(-2.81%)
Aug 20, 2020 0.8500 0.8500 0.8200 0.8231 207,519 -0.02(-2.71%)
Aug 19, 2020 0.8571 0.8600 0.8444 0.8460 184,899 -0.01(-1.49%)
Aug 18, 2020 0.8800 0.8830 0.8470 0.8588 419,061 -0.01(-1.34%)
Aug 17, 2020 0.8734 0.8820 0.8600 0.8705 115,686 -0.01(-1.19%)
Aug 14, 2020 0.8540 0.8850 0.8207 0.8810 180,600 +0.03(+3.53%)
Aug 13, 2020 0.8586 0.8658 0.8400 0.8510 198,161 +0.01(+0.91%)
Aug 12, 2020 0.8919 0.8919 0.8200 0.8433 202,852 -0.03(-3.85%)
Aug 11, 2020 0.9475 0.9475 0.8771 0.8771 125,741 -0.04(-4.14%)
Aug 10, 2020 0.8927 0.9200 0.8927 0.9150 270,000 +0.03(+2.81%)
Aug 07, 2020 0.9000 0.9202 0.8720 0.8900 371,800 -0.01(-1.11%)
Aug 06, 2020 0.9070 0.9070 0.8700 0.9000 746,317 +0.04(+4.13%)
Aug 05, 2020 0.8300 0.8912 0.8300 0.8643 492,172 +0.05(+6.70%)
Aug 04, 2020 0.7899 0.8238 0.7712 0.8100 190,801 +0.05(+6.58%)
Aug 03, 2020 0.8370 0.8370 0.7095 0.7600 150,048 +0.01(+1.06%)
Jul 31, 2020 0.7960 0.7960 0.7300 0.7520 68,300 -0.00(-0.40%)
Jul 30, 2020 0.7660 0.7944 0.7440 0.7550 144,441 -0.04(-4.43%)
Jul 29, 2020 0.8375 0.8500 0.7900 0.7900 108,058 -0.01(-0.94%)
Jul 28, 2020 0.7969 0.8300 0.7963 0.7975 207,914 -0.02(-2.74%)
Jul 27, 2020 0.8102 0.8521 0.7865 0.8200 419,894 +0.04(+5.13%)
Jul 24, 2020 0.8000 0.8100 0.7800 0.7800 364,400 +0.00(+0.00%)
Jul 23, 2020 0.7300 0.8080 0.7300 0.7800 478,940 +0.05(+7.44%)
Jul 22, 2020 0.6965 0.7300 0.6945 0.7260 255,658 +0.02(+2.40%)
Jul 21, 2020 0.7000 0.7525 0.7000 0.7090 146,201 +0.01(+1.81%)
Jul 20, 2020 0.7020 0.7354 0.6759 0.6964 198,352 -0.01(-1.92%)
Jul 17, 2020 0.6900 0.7300 0.6850 0.7100 270,900 +0.04(+6.27%)
Jul 16, 2020 0.6650 0.6895 0.6480 0.6681 95,709 +0.01(+0.80%)
Jul 15, 2020 0.6600 0.6800 0.6500 0.6628 112,511 +0.01(+1.97%)
Jul 14, 2020 0.6180 0.6586 0.6180 0.6500 86,751 -0.02(-2.52%)
Jul 13, 2020 0.6131 0.6699 0.6131 0.6668 118,752 +0.02(+3.75%)
Jul 10, 2020 0.6400 0.6519 0.6235 0.6427 76,000 +0.00(+0.42%)
Jul 09, 2020 0.6600 0.6708 0.6283 0.6400 404,926 -0.02(-2.30%)
Jul 08, 2020 0.6240 0.6818 0.6240 0.6551 139,815 -0.04(-5.58%)
Jul 07, 2020 0.6885 0.7200 0.6670 0.6938 209,297 -0.00(-0.46%)
Jul 06, 2020 0.6500 0.7067 0.6317 0.6970 321,799 +0.04(+6.80%)
Jul 02, 2020 0.6105 0.6526 0.6105 0.6526 215,600 +0.04(+6.81%)
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.