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, 2019 0.5050 0.5200 0.5050 0.5200 2,900 -0.01(-1.18%)
May 30, 2019 0.5504 0.5504 0.5100 0.5262 201,678 +0.02(+3.68%)
May 29, 2019 0.5535 0.5535 0.5075 0.5075 13,250 -0.01(-2.40%)
May 28, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
May 24, 2019 0.5000 0.5300 0.5000 0.5300 7,100 +0.02(+3.05%)
May 23, 2019 0.5143 0.5143 0.5143 0.5143 3,050 +0.01(+2.86%)
May 22, 2019 0.5000 0.5000 0.5000 0.5000 5,900 -0.00(-0.79%)
May 21, 2019 0.5337 0.5337 0.5040 0.5040 14,423 -0.09(-15.86%)
May 20, 2019 0.5200 0.5990 0.5030 0.5990 4,000 +0.07(+13.02%)
May 17, 2019 0.5200 0.5379 0.5200 0.5300 25,100 +0.00(+0.02%)
May 16, 2019 0.5200 0.5299 0.5200 0.5299 14,500 -0.00(-0.02%)
May 15, 2019 0.5591 0.5640 0.5300 0.5300 132,850 -0.02(-4.31%)
May 14, 2019 0.5839 0.5839 0.5539 0.5539 30,400 -0.03(-5.28%)
May 13, 2019 0.5596 0.5899 0.5520 0.5848 81,490 +0.03(+6.33%)
May 10, 2019 0.5551 0.5800 0.5500 0.5500 126,100 +0.00(+0.00%)
May 09, 2019 0.5600 0.5700 0.5500 0.5500 24,840 -0.03(-5.16%)
May 08, 2019 0.5389 0.5835 0.5360 0.5799 38,000 +0.05(+9.42%)
May 07, 2019 0.5600 0.5600 0.5200 0.5300 84,300 +0.01(+1.24%)
May 06, 2019 0.5150 0.5629 0.5150 0.5235 12,500 +0.01(+2.65%)
May 03, 2019 0.5152 0.5170 0.5100 0.5100 34,500 -0.01(-1.01%)
May 02, 2019 0.5080 0.5152 0.5080 0.5152 8,382 -0.01(-2.02%)
May 01, 2019 0.5450 0.5450 0.5045 0.5258 54,900 -0.02(-3.91%)
Apr 30, 2019 0.5523 0.5523 0.5200 0.5472 28,840 +0.00(+0.40%)
Apr 26, 2019 0.5450 0.5450 0.5450 0 +0.00(+0.78%)
Apr 25, 2019 0.5693 0.5693 0.5390 0.5408 46,100 -0.01(-0.97%)
Apr 24, 2019 0.5250 0.5528 0.5250 0.5461 27,500 +0.02(+3.04%)
Apr 23, 2019 0.5440 0.5625 0.5300 0.5300 17,300 -0.01(-2.68%)
Apr 22, 2019 0.5700 0.5700 0.5446 0.5446 47,000 -0.00(-0.62%)
Apr 18, 2019 0.5930 0.5930 0.5480 0.5480 22,700 -0.00(-0.80%)
Apr 17, 2019 0.5587 0.5698 0.5524 0.5524 95,854 +0.01(+2.30%)
Apr 16, 2019 0.5600 0.5700 0.5400 0.5400 103,760 -0.02(-2.70%)
Apr 15, 2019 0.5500 0.5780 0.5325 0.5550 416,093 +0.02(+4.13%)
Apr 12, 2019 0.5272 0.5330 0.5270 0.5330 28,800 +0.03(+6.60%)
Apr 11, 2019 0.4832 0.5000 0.4832 0.5000 21,600 +0.02(+5.22%)
Apr 10, 2019 0.5004 0.5005 0.4752 0.4752 6,220 -0.03(-6.18%)
Apr 08, 2019 0.5065 0.5065 0.5065 0 +0.04(+9.63%)
Apr 04, 2019 0.4620 0.4620 0.4620 0 -0.02(-3.47%)
Apr 03, 2019 0.4880 0.4880 0.4782 0.4786 6,500 -0.01(-2.13%)
Apr 02, 2019 0.4690 0.4894 0.4690 0.4890 126,751 +0.03(+5.84%)
Apr 01, 2019 0.4500 0.4842 0.4500 0.4620 79,500 -0.02(-3.75%)
Mar 29, 2019 0.4800 0.4848 0.4792 0.4800 89,400 +0.01(+1.76%)
Mar 28, 2019 0.4781 0.4781 0.4194 0.4717 35,800 -0.02(-3.22%)
Mar 27, 2019 0.4870 0.4874 0.4639 0.4874 29,400 -0.00(-0.08%)
Mar 26, 2019 0.4966 0.4966 0.4878 0.4878 12,800 -0.01(-2.46%)
Mar 25, 2019 0.5001 0.5001 0.5001 0.5001 1,000 -0.00(-0.62%)
Mar 22, 2019 0.4874 0.5032 0.4874 0.5032 1,000 +0.02(+4.77%)
Mar 20, 2019 0.4803 0.4803 0.4803 0 -0.04(-6.86%)
Mar 19, 2019 0.5020 0.5157 0.4936 0.5157 4,600 -0.01(-2.29%)
Mar 18, 2019 0.5000 0.5330 0.4916 0.5278 98,178 +0.02(+2.93%)
Mar 15, 2019 0.4818 0.5288 0.4818 0.5128 61,400 +0.05(+10.61%)
Mar 12, 2019 0.4636 0.4636 0.4636 0 +0.00(+0.28%)
Mar 11, 2019 0.4623 0.4628 0.4450 0.4623 57,800 +0.02(+3.75%)
Mar 08, 2019 0.4247 0.4476 0.4228 0.4456 53,500 +0.05(+12.21%)
Mar 07, 2019 0.4245 0.4245 0.3971 0.3971 16,900 -0.00(-0.23%)
Mar 06, 2019 0.3962 0.4106 0.3946 0.3980 47,150 +0.02(+5.24%)
Mar 05, 2019 0.3898 0.3900 0.3782 0.3782 5,400 -0.03(-6.73%)
Mar 04, 2019 0.3761 0.4055 0.3761 0.4055 1,000 +0.01(+3.08%)
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.