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 30, 2017 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
May 29, 2017 0.6600 0.6600 0.6300 0.6300 13,500 -0.03(-4.55%)
May 26, 2017 0.6600 0.6600 0.6600 0.6600 3,000 -0.04(-5.71%)
May 24, 2017 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
May 23, 2017 0.7400 0.7400 0.7200 0.7400 45,000 +0.00(+0.00%)
May 19, 2017 0.7500 0.7500 0.7400 0.7400 2,000 +0.01(+1.37%)
May 18, 2017 0.7400 0.7400 0.7200 0.7300 42,707 -0.07(-8.75%)
May 17, 2017 0.8000 0.8000 0.7700 0.8000 23,500 +0.04(+5.26%)
May 16, 2017 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
May 15, 2017 0.7600 0.7600 0.7600 0.7600 4,225 -0.04(-5.00%)
May 11, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
May 10, 2017 0.7300 0.7500 0.7300 0.7500 50,500 +0.02(+2.74%)
May 09, 2017 0.7000 0.7900 0.7000 0.7300 39,693 +0.03(+4.29%)
May 05, 2017 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
May 04, 2017 0.6800 0.6800 0.6600 0.6600 9,000 -0.05(-7.04%)
May 02, 2017 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
May 01, 2017 0.7000 0.7000 0.6600 0.6800 13,750 -0.04(-5.56%)
Apr 28, 2017 0.7300 0.7300 0.7200 0.7200 17,300 +0.00(+0.00%)
Apr 27, 2017 0.7400 0.7400 0.7200 0.7200 10,000 -0.02(-2.70%)
Apr 26, 2017 0.7300 0.7400 0.7200 0.7400 13,250 +0.02(+2.78%)
Apr 25, 2017 0.7400 0.7400 0.7200 0.7200 6,600 -0.03(-4.00%)
Apr 24, 2017 0.7600 0.7600 0.7500 0.7500 6,500 -0.01(-1.32%)
Apr 21, 2017 0.8200 0.8500 0.7600 0.7600 10,300 +0.00(+0.00%)
Apr 20, 2017 0.7600 0.7600 0.7600 0.7600 6,000 -0.01(-1.30%)
Apr 17, 2017 0.7700 0.7700 0.7700 150 -0.01(-1.28%)
Apr 13, 2017 0.8100 0.8500 0.7700 0.7800 69,000 -0.02(-2.50%)
Apr 12, 2017 0.7500 0.8000 0.7500 0.8000 22,500 +0.05(+6.67%)
Apr 11, 2017 0.7400 0.7500 0.7400 0.7500 52,660 -0.02(-2.60%)
Apr 10, 2017 0.7600 0.7700 0.7600 0.7700 4,000 +0.02(+2.67%)
Apr 07, 2017 0.7800 0.7800 0.7500 0.7500 8,500 -0.02(-2.60%)
Apr 06, 2017 0.7400 0.7700 0.7300 0.7700 24,970 +0.02(+2.67%)
Apr 05, 2017 0.7500 0.7500 0.7500 0.7500 3,000 +0.00(+0.00%)
Apr 04, 2017 0.7500 0.7500 0.7500 0.7500 5,000 -0.03(-3.85%)
Apr 03, 2017 0.7300 0.7800 0.7300 0.7800 30,550 +0.03(+4.00%)
Mar 31, 2017 0.7500 0.7500 0.7500 0.7500 1,500 +0.00(+0.00%)
Mar 29, 2017 0.7500 0.7500 0.7500 650 +0.00(+0.00%)
Mar 28, 2017 0.7500 0.7500 0.7300 0.7500 20,850 +0.00(+0.00%)
Mar 27, 2017 0.7500 0.7500 0.7300 0.7500 51,400 -0.04(-5.06%)
Mar 24, 2017 0.7600 0.7900 0.7400 0.7900 27,281 -0.02(-2.47%)
Mar 23, 2017 0.8100 0.8100 0.8100 0.8100 1,200 +0.03(+3.85%)
Mar 22, 2017 0.8500 0.8500 0.7800 0.7800 3,300 -0.01(-1.27%)
Mar 21, 2017 0.7800 0.7900 0.7500 0.7900 4,900 +0.03(+3.95%)
Mar 20, 2017 0.7900 0.7900 0.7600 0.7600 7,000 -0.03(-3.80%)
Mar 17, 2017 0.7900 0.7900 0.7900 0.7900 1,500 -0.03(-3.66%)
Mar 16, 2017 0.8200 0.8200 0.8200 0.8200 10,000 +0.02(+2.50%)
Mar 15, 2017 0.8000 0.8000 0.8000 0.8000 9,000 +0.00(+0.00%)
Mar 14, 2017 0.7900 0.8000 0.7900 0.8000 2,300 -0.01(-1.23%)
Mar 13, 2017 0.8400 0.8400 0.8100 0.8100 2,900 -0.03(-3.57%)
Mar 10, 2017 0.7900 0.8400 0.7700 0.8400 5,677 -0.02(-2.33%)
Mar 09, 2017 0.7900 0.8600 0.7800 0.8600 18,300 +0.07(+8.86%)
Mar 08, 2017 0.7500 0.7900 0.7500 0.7900 21,000 +0.04(+5.33%)
Mar 07, 2017 0.7500 0.7800 0.7300 0.7500 31,850 -0.06(-7.41%)
Mar 06, 2017 0.8100 0.8100 0.7500 0.8100 21,000 +0.00(+0.00%)
Mar 03, 2017 0.8100 0.8100 0.8100 0.8100 2,000 +0.01(+1.25%)
Mar 02, 2017 0.8100 0.8500 0.7900 0.8000 29,300 -0.01(-1.23%)
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.