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

Largo Resources Ltd (TSX: LGO )

2.170 -0.060 (-2.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2019 1.940 1.970 1.840 1.860 875,047 -0.09(-4.62%)
Jul 30, 2019 1.760 1.990 1.730 1.950 2,021,078 +0.19(+10.80%)
Jul 29, 2019 1.700 1.790 1.690 1.760 683,827 +0.06(+3.53%)
Jul 26, 2019 1.640 1.750 1.640 1.700 270,590 +0.04(+2.41%)
Jul 25, 2019 1.720 1.730 1.640 1.660 334,528 -0.07(-4.05%)
Jul 24, 2019 1.730 1.750 1.710 1.730 195,128 -0.01(-0.57%)
Jul 23, 2019 1.710 1.780 1.700 1.740 418,114 +0.04(+2.35%)
Jul 22, 2019 1.690 1.800 1.690 1.700 395,241 -0.01(-0.58%)
Jul 19, 2019 1.660 1.800 1.660 1.710 621,931 +0.03(+1.79%)
Jul 18, 2019 1.730 1.800 1.660 1.680 597,939 -0.07(-4.00%)
Jul 17, 2019 1.770 1.840 1.730 1.750 399,931 -0.02(-1.13%)
Jul 16, 2019 1.760 1.800 1.760 1.770 186,979 +0.02(+1.14%)
Jul 15, 2019 1.760 1.810 1.730 1.750 826,162 -0.03(-1.69%)
Jul 12, 2019 1.830 1.840 1.770 1.780 250,935 -0.05(-2.73%)
Jul 11, 2019 1.870 1.930 1.800 1.830 292,039 -0.05(-2.66%)
Jul 10, 2019 1.980 1.980 1.860 1.880 955,608 -0.08(-4.08%)
Jul 09, 2019 1.840 1.980 1.830 1.960 1,219,917 +0.11(+5.95%)
Jul 08, 2019 1.820 1.860 1.810 1.850 245,182 +0.02(+1.09%)
Jul 05, 2019 1.790 1.840 1.790 1.830 211,440 +0.02(+1.10%)
Jul 04, 2019 1.790 1.810 1.790 1.810 65,429 +0.00(+0.00%)
Jul 03, 2019 1.820 1.830 1.780 1.810 820,067 +0.00(+0.00%)
Jul 02, 2019 1.850 1.860 1.790 1.810 863,080 +0.00(+0.00%)
Jun 28, 2019 1.810 1.810 1.810 0 +0.10(+5.85%)
Jun 27, 2019 1.680 1.720 1.600 1.710 2,447,053 -0.08(-4.47%)
Jun 26, 2019 1.800 1.810 1.760 1.790 205,523 -0.01(-0.56%)
Jun 25, 2019 1.850 1.870 1.780 1.800 250,510 -0.06(-3.23%)
Jun 24, 2019 1.920 1.920 1.830 1.860 351,563 -0.06(-3.12%)
Jun 21, 2019 1.920 1.950 1.860 1.920 1,192,241 +0.00(+0.00%)
Jun 20, 2019 1.940 1.990 1.900 1.920 450,162 +0.02(+1.05%)
Jun 19, 2019 1.950 1.960 1.860 1.900 460,228 -0.05(-2.56%)
Jun 18, 2019 1.950 1.970 1.860 1.950 602,409 +0.01(+0.52%)
Jun 17, 2019 2.000 2.010 1.940 1.940 616,064 -0.03(-1.52%)
Jun 14, 2019 1.960 2.000 1.890 1.970 490,012 +0.02(+1.03%)
Jun 13, 2019 1.900 1.990 1.900 1.950 480,033 +0.02(+1.04%)
Jun 12, 2019 1.830 1.950 1.830 1.930 992,591 +0.08(+4.32%)
Jun 11, 2019 1.700 1.850 1.680 1.850 1,375,630 +0.19(+11.45%)
Jun 10, 2019 1.600 1.660 1.600 1.660 450,531 +0.06(+3.75%)
Jun 07, 2019 1.590 1.660 1.560 1.600 465,719 +0.03(+1.91%)
Jun 06, 2019 1.610 1.620 1.570 1.570 1,009,033 -0.05(-3.09%)
Jun 05, 2019 1.600 1.620 1.570 1.620 675,569 +0.04(+2.53%)
Jun 04, 2019 1.660 1.660 1.510 1.580 652,074 -0.06(-3.66%)
Jun 03, 2019 1.640 1.700 1.620 1.640 577,056 -0.02(-1.20%)
May 31, 2019 1.600 1.690 1.580 1.660 486,520 +0.05(+3.11%)
May 30, 2019 1.670 1.710 1.590 1.610 612,741 -0.05(-3.01%)
May 29, 2019 1.650 1.720 1.590 1.660 1,007,642 +0.07(+4.40%)
May 28, 2019 1.520 1.590 1.490 1.590 2,246,557 +0.09(+6.00%)
May 27, 2019 1.600 1.610 1.500 1.500 704,531 -0.13(-7.98%)
May 24, 2019 1.690 1.690 1.580 1.630 908,932 -0.04(-2.40%)
May 23, 2019 1.750 1.750 1.650 1.670 661,442 -0.06(-3.47%)
May 22, 2019 1.760 1.790 1.720 1.730 1,012,233 -0.02(-1.14%)
May 21, 2019 1.560 1.800 1.560 1.750 2,890,906 +0.26(+17.45%)
May 17, 2019 1.490 1.490 1.490 0 -0.10(-6.29%)
May 16, 2019 1.660 1.690 1.590 1.590 2,104,200 -0.12(-7.02%)
May 15, 2019 1.750 1.850 1.670 1.710 1,488,408 -0.10(-5.52%)
May 14, 2019 1.840 1.850 1.790 1.810 214,333 +0.01(+0.56%)
May 13, 2019 1.820 1.830 1.770 1.800 459,022 -0.01(-0.55%)
May 10, 2019 1.800 1.920 1.780 1.810 1,476,174 +0.02(+1.12%)
May 09, 2019 1.740 1.990 1.690 1.790 1,993,408 +0.03(+1.70%)
May 08, 2019 1.760 1.790 1.740 1.760 578,825 -0.02(-1.12%)
May 07, 2019 1.700 1.820 1.680 1.780 800,761 +0.08(+4.71%)
May 06, 2019 1.720 1.740 1.700 1.700 251,897 -0.01(-0.58%)
May 03, 2019 1.710 1.740 1.710 1.710 242,985 -0.01(-0.58%)
May 02, 2019 1.670 1.730 1.650 1.720 146,861 +0.04(+2.38%)
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.