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, 2014 0.3550 0.3550 0.3450 0.3450 21,475 -0.01(-2.82%)
May 29, 2014 0.3550 0.3550 0.3450 0.3550 12,500 +0.01(+1.43%)
May 28, 2014 0.3500 0.3500 0.3500 0.3500 88,158 -0.01(-2.78%)
May 27, 2014 0.3750 0.3750 0.3550 0.3600 21,540 -0.03(-7.69%)
May 23, 2014 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 22, 2014 0.3900 0.4000 0.3900 0.4000 43,300 +0.01(+2.56%)
May 21, 2014 0.3400 0.3950 0.3400 0.3900 43,553 +0.07(+20.00%)
May 20, 2014 0.3450 0.3450 0.3250 0.3250 16,639 -0.02(-7.14%)
May 16, 2014 0.3500 0.3500 0.3500 0 -0.04(-9.09%)
May 15, 2014 0.3850 0.3900 0.3850 0.3850 15,770 +0.03(+8.45%)
May 14, 2014 0.3550 0.3550 0.3550 0.3550 40,000 +0.02(+5.97%)
May 13, 2014 0.3350 0.3350 0.3350 0.3350 2,500 -0.02(-6.94%)
May 05, 2014 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
May 02, 2014 0.3600 0.3600 0.3350 0.3350 59,000 -0.01(-4.29%)
Apr 30, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 28, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 25, 2014 0.3550 0.3550 0.3500 0.3500 10,700 -0.02(-5.41%)
Apr 23, 2014 0.3700 0.3700 0.3700 0.3700 0 +0.03(+7.25%)
Apr 22, 2014 0.3450 0.3450 0.3450 0.3450 2,500 -0.04(-9.21%)
Apr 15, 2014 0.3800 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
Apr 14, 2014 0.3500 0.3500 0.3300 0.3300 24,100 -0.02(-5.71%)
Apr 11, 2014 0.3500 0.3500 0.3500 0.3500 72,395 -0.03(-7.89%)
Apr 10, 2014 0.3800 0.3800 0.3800 0.3800 726 -0.07(-14.61%)
Apr 08, 2014 0.4450 0.4450 0.4450 0 +0.03(+5.95%)
Apr 07, 2014 0.4200 0.4200 0.4000 0.4200 73,750 -0.01(-1.18%)
Apr 04, 2014 0.3950 0.4250 0.3950 0.4250 7,500 +0.05(+13.33%)
Apr 03, 2014 0.3750 0.3750 0.3750 0.3750 1,000 +0.01(+1.35%)
Apr 02, 2014 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+2.78%)
Apr 01, 2014 0.3600 0.3750 0.3600 0.3600 164,200 +0.04(+12.50%)
Mar 31, 2014 0.3200 0.3200 0.3200 0.3200 41,000 +0.00(+0.00%)
Mar 27, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 25, 2014 0.3200 0.3200 0.3200 0.3200 0 -0.02(-4.48%)
Mar 24, 2014 0.3400 0.3400 0.3350 0.3350 15,400 -0.01(-4.29%)
Mar 21, 2014 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-5.41%)
Mar 20, 2014 0.3500 0.3700 0.3500 0.3700 10,800 -0.01(-1.33%)
Mar 19, 2014 0.3550 0.3750 0.3550 0.3750 9,291 +0.03(+7.14%)
Mar 17, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Mar 14, 2014 0.3700 0.3700 0.3700 0.3700 7,671 -0.01(-2.63%)
Mar 13, 2014 0.4000 0.4000 0.3800 0.3800 11,000 +0.03(+8.57%)
Mar 11, 2014 0.3500 0.3500 0.3500 0 -0.06(-14.63%)
Mar 07, 2014 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Mar 05, 2014 0.4300 0.4300 0.4300 0 +0.04(+11.69%)
Mar 04, 2014 0.3850 0.3850 0.3600 0.3850 7,000 +0.00(+0.00%)
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.