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

Lion One Metals Ltd (OP: LOMLF )

0.4221 +0.0057 (+1.37%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 31, 2016 0.4327 0.4327 0.4327 0.4327 900 -0.00(-0.98%)
May 27, 2016 0.4370 0.4370 0.4370 0 +0.01(+1.16%)
May 26, 2016 0.4620 0.4620 0.4320 0.4320 5,500 +0.01(+2.91%)
May 25, 2016 0.4198 0.4198 0.4198 0.4198 2,000 -0.00(-0.53%)
May 24, 2016 0.4620 0.4620 0.4220 0.4220 12,500 -0.03(-7.19%)
May 23, 2016 0.4547 0.4547 0.4547 0.4547 3,585 +0.00(+1.04%)
May 20, 2016 0.4557 0.4557 0.4500 0.4500 8,500 -0.01(-1.10%)
May 19, 2016 0.4515 0.4550 0.4136 0.4550 61,000 -0.02(-4.83%)
May 18, 2016 0.4920 0.5100 0.4750 0.4781 26,081 -0.03(-6.25%)
May 17, 2016 0.5100 0.5100 0.5100 0.5100 12,030 +0.01(+2.00%)
May 16, 2016 0.5015 0.5173 0.4974 0.5000 75,880 -0.04(-7.41%)
May 13, 2016 0.4930 0.5400 0.4920 0.5400 39,000 +0.01(+2.56%)
May 12, 2016 0.5330 0.5487 0.5257 0.5265 38,900 +0.01(+1.52%)
May 11, 2016 0.5087 0.5186 0.5087 0.5186 17,000 +0.02(+3.31%)
May 10, 2016 0.5040 0.5040 0.5020 0.5020 6,000 -0.01(-1.57%)
May 09, 2016 0.5100 0.5100 0.5100 0.5100 14,075 +0.00(+0.29%)
May 06, 2016 0.5400 0.5500 0.5085 0.5085 12,377 -0.01(-2.83%)
May 05, 2016 0.5250 0.5415 0.5233 0.5233 47,030 -0.00(-0.36%)
May 04, 2016 0.5329 0.5329 0.5102 0.5252 51,000 +0.02(+3.40%)
May 03, 2016 0.5670 0.5670 0.5079 0.5079 16,335 -0.05(-9.45%)
May 02, 2016 0.5930 0.5930 0.5358 0.5609 17,100 +0.02(+3.85%)
Apr 29, 2016 0.5500 0.5613 0.5128 0.5401 128,959 +0.04(+8.06%)
Apr 28, 2016 0.5033 0.5055 0.4766 0.4998 72,606 +0.07(+17.57%)
Apr 27, 2016 0.5511 0.5511 0.4251 0.4251 217,952 -0.01(-1.73%)
Apr 26, 2016 0.4209 0.4696 0.4089 0.4326 28,705 +0.01(+2.95%)
Apr 25, 2016 0.4202 0.4202 0.4202 0.4202 250 +0.00(+0.05%)
Apr 22, 2016 0.4152 0.4200 0.4152 0.4200 10,000 -0.00(-0.33%)
Apr 21, 2016 0.4200 0.4226 0.4200 0.4214 7,000 +0.01(+2.01%)
Apr 20, 2016 0.4330 0.4330 0.3942 0.4131 22,000 -0.02(-3.62%)
Apr 19, 2016 0.3515 0.4286 0.3515 0.4286 117,065 +0.06(+15.84%)
Apr 15, 2016 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Apr 14, 2016 0.3660 0.3660 0.3360 0.3600 42,100 +0.02(+5.88%)
Apr 13, 2016 0.3568 0.3568 0.3400 0.3400 14,800 -0.03(-7.10%)
Apr 12, 2016 0.3660 0.3660 0.3660 0.3660 500 -0.00(-0.81%)
Apr 11, 2016 0.3600 0.3692 0.3593 0.3690 25,666 +0.02(+5.43%)
Apr 08, 2016 0.3491 0.3500 0.3491 0.3500 5,500 -0.01(-1.99%)
Apr 07, 2016 0.3067 0.3604 0.3067 0.3571 32,900 +0.06(+19.23%)
Apr 06, 2016 0.3123 0.3123 0.2995 0.2995 4,000 -0.02(-7.10%)
Apr 05, 2016 0.3199 0.3224 0.3199 0.3224 12,500 -0.00(-0.77%)
Apr 04, 2016 0.3095 0.3249 0.3020 0.3249 21,400 +0.04(+13.01%)
Mar 31, 2016 0.2875 0.2875 0.2875 0 -0.00(-1.07%)
Mar 30, 2016 0.2900 0.2906 0.2900 0.2906 5,000 +0.01(+3.27%)
Mar 29, 2016 0.2814 0.2814 0.2814 0.2814 6,500 +0.00(+0.50%)
Mar 28, 2016 0.2850 0.2851 0.2800 0.2800 12,000 -0.02(-6.98%)
Mar 21, 2016 0.3010 0.3010 0.3010 0 +0.00(+1.38%)
Mar 18, 2016 0.2881 0.3015 0.2881 0.2969 15,172 +0.00(+1.57%)
Mar 17, 2016 0.2923 0.2923 0.2923 0.2923 500 -0.02(-5.10%)
Mar 11, 2016 0.3080 0.3080 0.3080 0 -0.00(-0.06%)
Mar 10, 2016 0.3031 0.3150 0.2990 0.3082 5,500 -0.01(-2.16%)
Mar 09, 2016 0.3150 0.3150 0.3150 0.3150 3,000 -0.02(-7.27%)
Mar 04, 2016 0.3397 0.3397 0.3397 0 +0.04(+12.90%)
Mar 03, 2016 0.3000 0.3009 0.3000 0.3009 9,500 +0.00(+0.30%)
Mar 02, 2016 0.3000 0.3000 0.3000 0.3000 10,500 -0.01(-3.69%)
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.