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

Lion One Metals Ltd (OP: LOMLF )

0.4164 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 29, 2012 0.6365 0.6365 0.6365 0.6365 0 -0.05(-7.08%)
May 25, 2012 0.6760 0.6850 0.6760 0.6850 33,000 +0.02(+2.70%)
May 24, 2012 0.6410 0.6670 0.6295 0.6670 4,100 +0.01(+1.91%)
May 23, 2012 0.6545 0.6545 0.6545 0.6545 8,300 -0.02(-3.04%)
May 17, 2012 0.6750 0.6750 0.6750 0 -0.01(-2.17%)
May 16, 2012 0.6910 0.6910 0.6900 0.6900 4,400 +0.00(+0.00%)
May 15, 2012 0.7095 0.7500 0.6830 0.6900 10,800 -0.01(-1.92%)
May 14, 2012 0.7100 0.7100 0.7035 0.7035 1,500 -0.02(-2.22%)
May 10, 2012 0.7195 0.7195 0.7195 0 +0.02(+3.23%)
May 08, 2012 0.6970 0.6970 0.6970 0 -0.05(-7.19%)
May 04, 2012 0.7510 0.7510 0.7510 931 +0.05(+7.44%)
Apr 27, 2012 0.6990 0.6990 0.6990 0 -0.12(-14.86%)
Apr 20, 2012 0.8210 0.8210 0.8210 0 -0.03(-3.41%)
Apr 17, 2012 0.8500 0.8500 0.8500 0 +0.02(+2.16%)
Apr 16, 2012 0.8800 0.8800 0.8320 0.8320 15,340 -0.03(-3.48%)
Apr 11, 2012 0.8620 0.8620 0.8620 0 +0.01(+1.29%)
Apr 10, 2012 0.8540 0.8540 0.8510 0.8510 3,000 -0.02(-2.74%)
Mar 30, 2012 0.8750 0.8750 0.8750 2,000 -0.02(-2.45%)
Mar 29, 2012 0.9000 0.9065 0.8965 0.8970 30,000 -0.01(-1.10%)
Mar 28, 2012 0.9060 0.9070 0.9060 0.9070 3,000 +0.05(+5.47%)
Mar 27, 2012 0.8810 0.8810 0.8210 0.8600 23,768 -0.11(-10.97%)
Mar 23, 2012 0.9660 0.9660 0.9660 0 +0.03(+3.32%)
Mar 22, 2012 0.9310 0.9360 0.9040 0.9350 17,199 +0.02(+1.63%)
Mar 20, 2012 0.9200 0.9200 0.9200 0 -0.08(-8.00%)
Mar 16, 2012 1.000 1.000 1.000 1.000 0 -0.01(-0.99%)
Mar 15, 2012 0.9900 1.010 0.9715 1.010 12,000 -0.01(-0.98%)
Mar 14, 2012 1.020 1.042 1.000 1.020 6,850 -0.00(-0.39%)
Mar 13, 2012 1.024 1.024 1.024 1.024 1,000 +0.00(+0.39%)
Mar 12, 2012 1.052 1.052 1.020 1.020 32,300 -0.09(-7.90%)
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.