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

Largo Resources Ltd (TSX: LGO )

2.170 -0.060 (-2.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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, 2018 2.740 2.740 2.740 0 -0.06(-2.14%)
Aug 30, 2018 2.740 2.880 2.730 2.800 1,937,978 +0.05(+1.82%)
Aug 29, 2018 2.710 2.780 2.630 2.750 719,039 +0.05(+1.85%)
Aug 28, 2018 2.680 2.730 2.600 2.700 642,979 -0.03(-1.10%)
Aug 27, 2018 2.700 2.790 2.630 2.730 894,691 +0.10(+3.80%)
Aug 24, 2018 2.550 2.720 2.490 2.630 914,330 +0.05(+1.94%)
Aug 23, 2018 2.860 2.890 2.580 2.580 1,662,450 -0.25(-8.83%)
Aug 22, 2018 2.750 2.890 2.750 2.830 615,748 +0.06(+2.17%)
Aug 21, 2018 2.800 2.900 2.760 2.770 1,863,502 -0.03(-1.07%)
Aug 20, 2018 2.570 2.870 2.540 2.800 2,506,317 +0.24(+9.37%)
Aug 17, 2018 2.400 2.570 2.390 2.560 1,995,691 +0.16(+6.67%)
Aug 16, 2018 2.290 2.410 2.290 2.400 915,379 +0.11(+4.80%)
Aug 15, 2018 2.450 2.450 2.250 2.290 1,266,398 -0.11(-4.58%)
Aug 14, 2018 2.400 2.450 2.180 2.400 1,840,408 +0.14(+6.19%)
Aug 13, 2018 2.210 2.290 2.210 2.260 1,455,090 +0.06(+2.73%)
Aug 10, 2018 2.000 2.220 2.000 2.200 1,731,101 +0.19(+9.45%)
Aug 09, 2018 2.020 2.020 1.980 2.010 370,427 +0.01(+0.50%)
Aug 08, 2018 2.020 2.050 2.000 2.000 669,097 -0.01(-0.50%)
Aug 07, 2018 1.950 2.040 1.920 2.010 2,020,648 +0.11(+5.79%)
Aug 03, 2018 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 02, 2018 1.990 1.990 1.880 1.900 1,059,258 +0.00(+0.00%)
Aug 01, 2018 1.900 1.930 1.880 1.900 746,592 +0.00(+0.00%)
Jul 31, 2018 1.980 2.010 1.880 1.900 1,205,077 -0.09(-4.52%)
Jul 30, 2018 2.050 2.090 1.990 1.990 1,738,322 -0.04(-1.97%)
Jul 27, 2018 2.040 2.080 2.000 2.030 1,454,924 -0.01(-0.49%)
Jul 26, 2018 2.100 2.110 2.000 2.040 1,748,813 +0.00(+0.00%)
Jul 25, 2018 2.010 2.140 2.000 2.040 2,815,674 +0.06(+3.03%)
Jul 24, 2018 1.750 2.680 1.720 1.980 11,637,838 +0.27(+15.79%)
Jul 23, 2018 1.750 1.750 1.660 1.710 726,885 +0.03(+1.79%)
Jul 20, 2018 1.640 1.720 1.580 1.680 3,103,554 +0.09(+5.66%)
Jul 19, 2018 1.720 1.735 1.440 1.590 551,272 -0.11(-6.47%)
Jul 18, 2018 1.740 1.740 1.700 1.700 338,591 -0.04(-2.30%)
Jul 17, 2018 1.700 1.750 1.650 1.740 533,733 +0.04(+2.35%)
Jul 16, 2018 1.740 1.790 1.690 1.700 367,341 +0.01(+0.59%)
Jul 13, 2018 1.750 1.750 1.690 1.690 203,649 -0.02(-1.17%)
Jul 12, 2018 1.760 1.810 1.710 1.710 230,182 -0.07(-3.93%)
Jul 11, 2018 1.910 1.910 1.760 1.780 625,992 -0.12(-6.32%)
Jul 10, 2018 1.890 1.930 1.870 1.900 1,178,269 +0.01(+0.53%)
Jul 09, 2018 1.840 1.890 1.840 1.890 692,271 +0.08(+4.42%)
Jul 06, 2018 1.810 1.820 1.800 1.810 282,456 +0.05(+2.84%)
Jul 05, 2018 1.840 1.870 1.760 1.760 340,950 -0.09(-4.86%)
Jul 04, 2018 1.720 1.870 1.720 1.850 202,950 +0.13(+7.56%)
Jul 03, 2018 1.750 1.750 1.720 1.720 85,416 -0.02(-1.15%)
Jun 29, 2018 1.740 1.740 1.740 0 -0.05(-2.79%)
Jun 28, 2018 1.840 1.840 1.790 1.790 184,737 -0.04(-2.19%)
Jun 27, 2018 1.830 1.855 1.800 1.830 189,047 +0.03(+1.67%)
Jun 26, 2018 1.790 1.820 1.780 1.800 177,428 +0.02(+1.12%)
Jun 25, 2018 1.830 1.840 1.780 1.780 213,224 -0.05(-2.73%)
Jun 22, 2018 1.770 1.840 1.770 1.830 205,940 +0.06(+3.39%)
Jun 21, 2018 1.840 1.870 1.750 1.770 304,409 -0.06(-3.28%)
Jun 20, 2018 1.810 1.870 1.780 1.830 318,500 +0.10(+5.78%)
Jun 19, 2018 1.780 1.780 1.720 1.730 208,246 -0.04(-2.26%)
Jun 18, 2018 1.760 1.800 1.750 1.770 72,798 +0.02(+1.14%)
Jun 15, 2018 1.830 1.750 1.750 37,897 -0.04(-2.23%)
Jun 14, 2018 1.760 1.795 1.760 1.790 177,562 -0.02(-1.10%)
Jun 13, 2018 1.800 1.820 1.780 1.810 218,904 +0.01(+0.56%)
Jun 12, 2018 1.780 1.800 1.760 1.800 43,278 +0.03(+1.69%)
Jun 11, 2018 1.760 1.780 1.750 1.770 19,770 -0.02(-1.12%)
Jun 08, 2018 1.750 1.850 1.750 1.790 332,140 -0.02(-1.10%)
Jun 07, 2018 1.790 1.810 1.680 1.810 419,156 +0.07(+4.02%)
Jun 06, 2018 1.700 1.740 97,429 -0.04(-2.25%)
Jun 05, 2018 1.780 1.840 1.740 1.780 353,613 -0.02(-1.11%)
Jun 04, 2018 1.800 1.820 1.780 1.800 206,343 +0.00(+0.00%)
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.