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

Lion One Metals Ltd (TSV: LIO )

0.5100 +0.0100 (+2.00%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 31, 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, 2016 0.5900 0.5900 0.5600 0.5900 10,400 +0.01(+1.72%)
May 27, 2016 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
May 26, 2016 0.5900 0.5900 0.5600 0.5700 3,415 -0.02(-3.39%)
May 25, 2016 0.5500 0.5900 0.5300 0.5900 22,400 +0.01(+1.72%)
May 24, 2016 0.6200 0.6200 0.5500 0.5800 77,638 -0.04(-6.45%)
May 20, 2016 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
May 19, 2016 0.6000 0.6000 0.5500 0.6000 80,600 +0.00(+0.00%)
May 18, 2016 0.6500 0.6500 0.6000 0.6000 56,929 -0.07(-10.45%)
May 17, 2016 0.6600 0.6700 0.6500 0.6700 49,130 +0.02(+3.08%)
May 16, 2016 0.7000 0.7000 0.6500 0.6500 66,040 -0.05(-7.14%)
May 13, 2016 0.6600 0.7000 0.6400 0.7000 80,800 +0.02(+2.94%)
May 12, 2016 0.6700 0.7000 0.6700 0.6800 28,900 +0.00(+0.00%)
May 11, 2016 0.6600 0.6800 0.6200 0.6800 39,479 +0.03(+4.62%)
May 10, 2016 0.6500 0.6500 0.6500 0.6500 5,425 -0.01(-1.52%)
May 09, 2016 0.7000 0.7000 0.6300 0.6600 22,075 +0.00(+0.00%)
May 06, 2016 0.6900 0.7000 0.6500 0.6600 37,199 -0.01(-1.49%)
May 05, 2016 0.7000 0.7000 0.6700 0.6700 36,000 -0.01(-1.47%)
May 04, 2016 0.6700 0.6900 0.6600 0.6800 135,500 +0.02(+3.03%)
May 03, 2016 0.7100 0.7100 0.6400 0.6600 41,235 -0.03(-4.35%)
May 02, 2016 0.7300 0.7300 0.6600 0.6900 109,480 -0.03(-4.17%)
Apr 29, 2016 0.6400 0.7200 0.6300 0.7200 216,459 +0.09(+14.29%)
Apr 28, 2016 0.5900 0.6300 0.5900 0.6300 126,220 +0.09(+16.67%)
Apr 27, 2016 0.5900 0.7400 0.5400 0.5400 235,620 -0.06(-10.00%)
Apr 26, 2016 0.5200 0.6000 0.5100 0.6000 83,637 +0.09(+17.65%)
Apr 25, 2016 0.5100 0.5100 0.5100 0.5100 4,250 +0.01(+2.00%)
Apr 22, 2016 0.5000 0.5300 0.5000 0.5000 19,500 -0.01(-1.96%)
Apr 21, 2016 0.5400 0.5400 0.5100 0.5100 25,245 -0.01(-1.92%)
Apr 20, 2016 0.5400 0.5400 0.5100 0.5200 32,400 -0.03(-5.45%)
Apr 19, 2016 0.4500 0.5500 0.4500 0.5500 126,140 +0.10(+22.22%)
Apr 18, 2016 0.4600 0.4600 0.4500 0.4500 16,000 +0.00(+0.00%)
Apr 15, 2016 0.4600 0.4800 0.4500 0.4500 32,223 -0.01(-2.17%)
Apr 14, 2016 0.4700 0.4750 0.4400 0.4600 33,800 +0.01(+2.22%)
Apr 13, 2016 0.4600 0.4600 0.4400 0.4500 18,700 +0.00(+0.00%)
Apr 12, 2016 0.4950 0.4950 0.4500 0.4500 20,000 -0.03(-6.25%)
Apr 11, 2016 0.4600 0.4800 0.4600 0.4800 44,363 +0.02(+4.35%)
Apr 08, 2016 0.4500 0.4600 0.4450 0.4600 20,730 -0.01(-1.08%)
Apr 07, 2016 0.4000 0.4800 0.4000 0.4650 83,065 +0.08(+19.23%)
Apr 06, 2016 0.4050 0.4050 0.3900 0.3900 11,000 -0.03(-7.14%)
Apr 05, 2016 0.4200 0.4200 0.3950 0.4200 27,500 +0.01(+1.20%)
Apr 04, 2016 0.4000 0.4200 0.3950 0.4150 20,800 +0.02(+5.06%)
Apr 01, 2016 0.3950 0.3950 0.3950 0.3950 5,000 +0.02(+3.95%)
Mar 31, 2016 0.3700 0.3800 0.3700 0.3800 12,000 +0.02(+4.11%)
Mar 30, 2016 0.3750 0.3800 0.3650 0.3650 25,129 -0.01(-1.35%)
Mar 29, 2016 0.3700 0.3700 0.3600 0.3700 12,500 -0.01(-2.63%)
Mar 28, 2016 0.4000 0.4000 0.3700 0.3800 13,500 -0.02(-5.00%)
Mar 24, 2016 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Mar 23, 2016 0.3800 0.3800 0.3550 0.3800 21,610 -0.01(-1.30%)
Mar 22, 2016 0.3950 0.3950 0.3850 0.3850 17,380 +0.00(+0.00%)
Mar 21, 2016 0.3750 0.3850 0.3550 0.3850 73,730 +0.01(+2.67%)
Mar 18, 2016 0.3800 0.4000 0.3650 0.3750 79,328 -0.01(-2.60%)
Mar 17, 2016 0.3900 0.3900 0.3850 0.3850 32,300 +0.00(+0.00%)
Mar 16, 2016 0.3900 0.3900 0.3750 0.3850 53,900 -0.01(-1.28%)
Mar 15, 2016 0.3900 0.3900 0.3900 0.3900 23,000 -0.02(-4.88%)
Mar 14, 2016 0.4100 0.4100 0.4100 0.4100 14,500 -0.01(-2.38%)
Mar 11, 2016 0.3950 0.4200 0.3800 0.4200 66,097 +0.00(+0.00%)
Mar 10, 2016 0.4100 0.4200 0.3950 0.4200 25,000 +0.01(+1.20%)
Mar 09, 2016 0.4150 0.4150 0.4150 0.4150 25,000 -0.03(-5.68%)
Mar 08, 2016 0.4150 0.4400 0.4150 0.4400 13,380 +0.01(+2.33%)
Mar 07, 2016 0.4400 0.4400 0.4100 0.4300 31,500 -0.01(-2.27%)
Mar 04, 2016 0.4200 0.4200 0.4200 0.4400 69,030 +0.01(+2.33%)
Mar 03, 2016 0.4000 0.4300 0.4000 0.4300 13,500 +0.02(+6.17%)
Mar 02, 2016 0.4150 0.4150 0.4050 0.4050 16,500 -0.01(-2.41%)
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.