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

Lion One Metals Ltd (TSV: LIO )

0.5800 +0.0200 (+3.57%)
Streaming Delayed Price Updated: 3:59 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, 2012 0.6800 0.7100 0.6800 0.7000 28,600 -0.03(-4.11%)
May 30, 2012 0.7400 0.7400 0.7300 0.7300 40,450 +0.00(+0.00%)
May 29, 2012 0.6500 0.7300 0.6500 0.7300 22,000 +0.11(+17.74%)
May 28, 2012 0.6600 0.6600 0.6200 0.6200 9,500 -0.08(-11.43%)
May 25, 2012 0.6900 0.7000 0.6900 0.7000 30,500 +0.02(+2.94%)
May 24, 2012 0.6500 0.6800 0.6500 0.6800 10,500 +0.03(+4.62%)
May 23, 2012 0.6800 0.6800 0.5800 0.6500 76,800 -0.03(-4.41%)
May 22, 2012 0.6800 0.6800 0.6800 0.6800 30,100 -0.02(-2.86%)
May 18, 2012 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
May 17, 2012 0.6800 0.7000 0.6800 0.6900 39,400 +0.01(+1.47%)
May 16, 2012 0.6800 0.6800 0.6800 0.6800 6,700 -0.01(-1.45%)
May 15, 2012 0.7100 0.7500 0.6900 0.6900 4,900 +0.01(+1.47%)
May 14, 2012 0.7500 0.7500 0.6800 0.6800 27,320 -0.07(-9.33%)
May 11, 2012 0.7500 0.7500 0.7500 0.7500 6,000 +0.06(+8.70%)
May 10, 2012 0.7200 0.7200 0.6900 0.6900 11,100 -0.03(-4.17%)
May 09, 2012 0.7100 0.7200 0.7100 0.7200 9,000 -0.03(-4.00%)
May 08, 2012 0.7500 0.7500 0.7000 0.7500 162,500 +0.00(+0.00%)
May 07, 2012 0.7400 0.7500 0.7400 0.7500 25,231 +0.00(+0.00%)
May 04, 2012 0.7500 0.7500 0.7400 0.7500 58,000 -0.03(-3.85%)
May 03, 2012 0.7800 0.7800 0.7800 0.7800 14,000 -0.04(-4.88%)
May 02, 2012 0.7400 0.8200 0.7400 0.8200 204,660 +0.07(+9.33%)
May 01, 2012 0.7300 0.7500 0.7300 0.7500 5,550 -0.02(-2.60%)
Apr 30, 2012 0.7000 0.7700 0.7000 0.7700 102,500 +0.02(+2.67%)
Apr 27, 2012 0.7600 0.7600 0.6800 0.7500 44,750 -0.01(-1.32%)
Apr 26, 2012 0.7600 0.7600 0.7600 0.7600 929 +0.03(+4.11%)
Apr 25, 2012 0.7400 0.7400 0.7100 0.7300 13,500 -0.02(-2.67%)
Apr 24, 2012 0.8000 0.8000 0.7500 0.7500 2,500 -0.01(-1.32%)
Apr 23, 2012 0.8100 0.8100 0.7600 0.7600 16,100 -0.05(-6.17%)
Apr 20, 2012 0.8200 0.8200 0.8100 0.8100 17,600 -0.01(-1.22%)
Apr 19, 2012 0.8400 0.8400 0.8200 0.8200 4,500 -0.01(-1.20%)
Apr 18, 2012 0.8400 0.8400 0.8300 0.8300 3,500 -0.01(-1.19%)
Apr 17, 2012 0.8600 0.8800 0.8200 0.8400 51,200 -0.01(-1.18%)
Apr 16, 2012 0.8900 0.8900 0.8500 0.8500 24,480 -0.05(-5.56%)
Apr 13, 2012 0.9000 0.9000 0.9000 0.9000 6,000 +0.01(+1.12%)
Apr 12, 2012 0.9000 0.9000 0.8900 0.8900 6,500 +0.01(+1.14%)
Apr 11, 2012 0.8700 0.8800 0.8700 0.8800 4,920 +0.02(+2.33%)
Apr 10, 2012 0.8600 0.8600 0.8600 0.8600 4,000 -0.01(-1.15%)
Apr 09, 2012 0.9000 0.9100 0.8700 0.8700 46,000 -0.03(-3.33%)
Apr 05, 2012 0.9400 0.9400 0.9000 0.9000 5,640 -0.03(-3.23%)
Apr 04, 2012 0.9000 0.9300 0.9000 0.9300 11,100 +0.03(+3.33%)
Apr 03, 2012 0.9000 0.9000 0.9000 0.9000 17,200 -0.04(-4.26%)
Apr 02, 2012 0.9400 0.9400 0.9400 0.9400 1,000 +0.01(+1.08%)
Mar 30, 2012 0.9300 0.9300 0.8800 0.9300 39,340 +0.04(+4.49%)
Mar 29, 2012 0.9100 0.9100 0.8900 0.8900 34,400 -0.02(-2.20%)
Mar 28, 2012 0.9100 0.9400 0.8500 0.9100 186,270 +0.04(+4.60%)
Mar 27, 2012 0.9300 0.9300 0.8300 0.8700 38,510 -0.07(-7.45%)
Mar 26, 2012 0.9500 0.9600 0.9400 0.9400 28,643 -0.02(-2.08%)
Mar 23, 2012 0.9700 0.9700 0.9500 0.9600 21,650 +0.03(+3.23%)
Mar 22, 2012 0.9400 0.9400 0.9100 0.9300 21,999 -0.01(-1.06%)
Mar 21, 2012 0.9500 0.9500 0.9400 0.9400 9,200 +0.00(+0.00%)
Mar 20, 2012 0.9600 0.9700 0.9000 0.9400 38,190 -0.06(-6.00%)
Mar 19, 2012 1.000 1.000 0.9600 1.000 55,700 -0.03(-2.91%)
Mar 16, 2012 1.030 1.030 1.030 1.030 10,400 +0.06(+6.19%)
Mar 15, 2012 1.010 1.050 0.9600 0.9700 61,500 -0.03(-3.00%)
Mar 14, 2012 1.020 1.020 0.9800 1.000 6,850 +0.02(+2.04%)
Mar 13, 2012 1.020 1.070 0.9800 0.9800 51,700 -0.04(-3.92%)
Mar 12, 2012 1.100 1.100 1.020 1.020 42,040 -0.02(-1.92%)
Mar 09, 2012 1.050 1.060 1.030 1.040 19,600 +0.01(+0.97%)
Mar 08, 2012 1.100 1.100 1.030 1.030 24,300 +0.00(+0.00%)
Mar 07, 2012 1.050 1.060 1.030 1.030 22,000 -0.02(-1.90%)
Mar 06, 2012 1.090 1.090 1.050 1.050 35,000 -0.04(-3.67%)
Mar 05, 2012 1.110 1.130 1.090 1.090 153,100 +0.00(+0.00%)
Mar 02, 2012 1.090 1.090 1.090 1.090 5,450 -0.01(-0.91%)
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.