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

Largo Resources Ltd (OP: LGORF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2015 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Apr 28, 2015 0.6730 0.6730 0.6700 0.6700 3,000 +0.01(+0.75%)
Apr 27, 2015 0.6790 0.6800 0.6635 0.6650 32,091 -0.00(-0.45%)
Apr 24, 2015 0.6780 0.6780 0.6380 0.6680 30,262 -0.04(-5.92%)
Apr 23, 2015 0.7060 0.7190 0.6950 0.7100 4,827 -0.02(-2.89%)
Apr 22, 2015 0.7140 0.7311 0.6900 0.7311 42,030 +0.01(+1.25%)
Apr 20, 2015 0.7221 0.7221 0.7221 0 -0.00(-0.11%)
Apr 17, 2015 0.7229 0.7229 0.7229 0.7229 650 -0.02(-2.31%)
Apr 16, 2015 0.7400 0.7400 0.7400 0.7400 120 +0.03(+4.23%)
Apr 13, 2015 0.7100 0.7100 0.7100 0 -0.01(-1.11%)
Apr 10, 2015 0.7180 0.7180 0.7180 0.7180 6,800 +0.02(+2.62%)
Apr 08, 2015 0.6997 0.6997 0.6997 0 -0.02(-2.82%)
Apr 07, 2015 0.7340 0.7340 0.7200 0.7200 1,300 -0.02(-2.04%)
Apr 06, 2015 0.7350 0.7350 0.7350 0.7350 100 +0.02(+3.23%)
Apr 02, 2015 0.7120 0.7120 0.7120 0 +0.01(+0.71%)
Apr 01, 2015 0.7111 0.7111 0.7070 0.7070 800 -0.03(-4.46%)
Mar 31, 2015 0.7500 0.7500 0.7400 0.7400 2,200 -0.03(-3.90%)
Mar 30, 2015 0.7710 0.7710 0.7690 0.7700 4,100 -0.00(-0.39%)
Mar 27, 2015 0.7580 0.7730 0.7580 0.7730 1,500 +0.02(+2.25%)
Mar 26, 2015 0.7560 0.7560 0.7560 0.7560 1,500 +0.00(+0.13%)
Mar 25, 2015 0.7550 0.7550 0.7550 0.7550 10,000 +0.02(+2.03%)
Mar 24, 2015 0.7570 0.7570 0.7400 0.7400 17,200 -0.04(-5.56%)
Mar 23, 2015 0.7790 0.8000 0.7790 0.7836 13,010 -0.01(-1.19%)
Mar 18, 2015 0.7930 0.7930 0.7930 0 +0.06(+7.60%)
Mar 17, 2015 0.7370 0.7370 0.7370 0.7370 100 -0.00(-0.14%)
Mar 16, 2015 0.8250 0.8250 0.7380 0.7380 15,515 -0.09(-10.55%)
Mar 13, 2015 0.8967 0.8967 0.8250 0.8250 2,645 -0.00(-0.48%)
Mar 12, 2015 0.8133 0.8480 0.8133 0.8290 26,430 +0.07(+9.66%)
Mar 11, 2015 0.8400 0.8400 0.7500 0.7560 16,700 -0.05(-6.53%)
Mar 10, 2015 0.9800 1.040 0.8088 0.8088 26,059 -0.26(-23.98%)
Mar 09, 2015 1.002 1.064 1.002 1.064 73,450 +0.02(+1.82%)
Mar 05, 2015 1.045 1.045 1.045 0 +0.01(+0.74%)
Mar 04, 2015 1.037 1.037 1.037 1.037 200 +0.00(+0.03%)
Mar 03, 2015 1.030 1.037 1.030 1.037 950 +0.01(+0.68%)
Mar 02, 2015 1.030 1.030 1.030 1.030 600 +0.03(+3.00%)
Feb 27, 2015 1.030 1.030 1.000 1.000 1,900 -0.03(-2.72%)
Feb 26, 2015 1.028 1.028 1.028 1.028 500 -0.02(-2.10%)
Feb 25, 2015 1.050 1.050 1.050 1.050 1,500 +0.23(+27.43%)
Feb 23, 2015 0.8240 0.8240 0.8240 0 +0.05(+7.01%)
Feb 20, 2015 0.7700 0.7700 0.7700 0.7700 1,500 +0.00(+0.00%)
Feb 18, 2015 0.7700 0.7700 0.7700 0 -0.13(-14.44%)
Feb 17, 2015 0.9000 0.9000 0.9000 0.9000 91,200 +0.00(+0.00%)
Feb 13, 2015 0.9000 0.9000 0.9000 0 -0.01(-1.32%)
Feb 12, 2015 0.9120 0.9120 0.9120 0.9120 500 -0.04(-4.60%)
Feb 11, 2015 0.9560 0.9560 0.9560 0.9560 400 +0.01(+1.10%)
Feb 10, 2015 0.9929 0.9929 0.9456 0.9456 33,600 +0.00(+0.38%)
Feb 09, 2015 0.8830 0.9420 0.8830 0.9420 10,700 +0.07(+7.66%)
Feb 06, 2015 0.8050 0.8750 0.8050 0.8750 36,792 +0.11(+13.93%)
Feb 05, 2015 0.8092 0.8256 0.7680 0.7680 1,900 -0.19(-19.67%)
Feb 03, 2015 0.9560 0.9560 0.9560 0 -0.00(-0.10%)
Feb 02, 2015 0.9780 0.9780 0.9570 0.9570 500 -0.03(-2.55%)
Jan 30, 2015 0.9900 0.9900 0.8760 0.9820 14,225 +0.10(+11.59%)
Jan 29, 2015 0.7610 0.8800 0.7590 0.8800 57,300 +0.17(+23.42%)
Jan 28, 2015 0.7670 0.7690 0.6980 0.7130 25,900 -0.10(-11.98%)
Jan 27, 2015 0.8110 0.8280 0.8010 0.8100 6,810 -0.04(-4.30%)
Jan 26, 2015 0.9600 0.9900 0.8300 0.8464 13,850 -0.19(-18.54%)
Jan 23, 2015 1.030 1.039 1.030 1.039 1,000 +0.01(+0.87%)
Jan 22, 2015 1.030 1.030 1.030 1.030 1,020 -0.01(-0.96%)
Jan 21, 2015 1.040 1.040 1.040 1.040 1,314 -0.04(-3.70%)
Jan 20, 2015 1.102 1.102 1.077 1.080 4,000 +0.01(+0.93%)
Jan 16, 2015 1.070 1.070 1.070 0 -0.06(-5.69%)
Jan 15, 2015 1.119 1.135 1.119 1.135 4,000 +0.07(+6.74%)
Jan 14, 2015 1.130 1.138 1.063 1.063 24,070 -0.07(-6.26%)
Jan 13, 2015 1.134 0 -0.09(-7.05%)
Jan 12, 2015 1.220 1.220 1.220 1.220 1,600 -0.24(-16.44%)
Jan 09, 2015 1.453 1.460 1.453 1.460 1,000 +0.01(+0.48%)
Jan 06, 2015 1.453 1.453 1.453 0 +0.00(+0.21%)
Dec 31, 2014 1.450 1.450 1.450 0 +0.00(+0.00%)
Dec 29, 2014 1.450 1.450 1.450 0 +0.05(+3.57%)
Dec 26, 2014 1.400 1.400 1.400 1.400 500 -0.01(-0.71%)
Dec 24, 2014 1.410 1.410 1.410 0 -0.06(-4.08%)
Dec 22, 2014 1.470 1.470 1.470 0 +0.05(+3.52%)
Dec 19, 2014 1.420 1.420 1.420 1.420 2,076 +0.00(+0.28%)
Dec 17, 2014 1.416 1.416 1.416 0 -0.10(-6.84%)
Dec 16, 2014 1.504 1.520 1.496 1.520 4,350 +0.13(+9.35%)
Dec 15, 2014 1.595 1.600 1.386 1.390 24,493 -0.21(-13.13%)
Dec 12, 2014 1.590 1.604 1.590 1.600 60,300 +0.01(+0.63%)
Dec 11, 2014 1.590 1.620 1.590 1.590 1,557 -0.03(-1.85%)
Dec 10, 2014 1.620 1.620 1.620 1.620 830 -0.00(-0.19%)
Dec 09, 2014 1.590 1.623 1.590 1.623 26,801 +0.02(+0.94%)
Dec 08, 2014 1.608 1.608 1.608 1.608 4,304 -0.09(-5.41%)
Dec 02, 2014 1.700 1.700 1.700 2 +0.07(+4.29%)
Dec 01, 2014 1.710 1.710 1.630 1.630 10,850 -0.11(-6.32%)
Nov 28, 2014 1.800 1.800 1.740 1.740 450 -0.13(-6.75%)
Nov 21, 2014 1.866 1.866 1.866 0 -0.03(-1.63%)
Nov 20, 2014 1.949 1.949 1.896 1.897 3,000 +0.05(+2.76%)
Nov 19, 2014 1.847 1.932 1.846 1.846 500 -0.05(-2.84%)
Nov 18, 2014 1.900 1.900 1.900 1.900 200 +0.15(+8.57%)
Nov 17, 2014 1.719 1.719 1.750 0 +0.03(+1.80%)
Nov 14, 2014 1.719 1.719 1.719 0 -0.03(-1.60%)
Nov 13, 2014 1.723 1.750 1.723 1.747 8,000 +0.00(+0.00%)
Nov 11, 2014 1.747 1.747 1.747 0 +0.06(+3.37%)
Nov 10, 2014 1.700 1.700 1.690 1.690 3,600 -0.01(-0.47%)
Nov 07, 2014 1.698 1.698 1.698 1.698 5,900 +0.00(+0.06%)
Nov 06, 2014 1.698 1.756 1.697 1.697 9,750 -0.00(-0.18%)
Nov 05, 2014 1.725 1.725 1.700 1.700 2,170 -0.07(-3.74%)
Nov 04, 2014 1.766 1.766 1.766 1.766 600 -0.08(-4.54%)
Nov 03, 2014 1.850 1.850 1.850 1.850 1,053 -0.04(-2.27%)
Oct 31, 2014 1.814 1.903 1.813 1.893 4,500 +0.10(+5.46%)
Oct 30, 2014 1.880 1.890 1.795 1.795 11,697 -0.16(-8.04%)
Oct 29, 2014 1.960 1.960 1.950 1.952 4,340 -0.01(-0.41%)
Oct 28, 2014 2.035 2.107 1.949 1.960 9,350 -0.11(-5.31%)
Oct 27, 2014 2.070 2.070 2.070 2.070 175 +0.05(+2.48%)
Oct 24, 2014 2.020 2.020 2.020 2.020 2,500 +0.00(+0.00%)
Oct 21, 2014 2.020 2.020 2.020 0 -0.05(-2.56%)
Oct 20, 2014 2.080 2.080 2.073 2.073 1,200 -0.00(-0.10%)
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.