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 (%)
Jan 31, 2018 1.220 1.250 1.220 1.240 154,950 +0.03(+2.48%)
Jan 30, 2018 1.300 1.300 1.200 1.210 206,730 -0.07(-5.47%)
Jan 29, 2018 1.290 1.340 1.270 1.280 678,447 +0.01(+0.79%)
Jan 26, 2018 1.260 1.280 1.230 1.270 269,893 +0.05(+4.10%)
Jan 25, 2018 1.250 1.250 1.220 1.220 137,437 -0.02(-1.61%)
Jan 24, 2018 1.220 1.250 1.220 1.240 107,980 +0.03(+2.48%)
Jan 23, 2018 1.290 1.290 1.200 1.210 290,599 -0.05(-3.97%)
Jan 22, 2018 1.290 1.300 1.260 1.260 119,674 -0.03(-2.33%)
Jan 19, 2018 1.300 1.330 1.290 1.290 150,842 +0.00(+0.00%)
Jan 18, 2018 1.320 1.330 1.290 1.290 163,303 -0.02(-1.53%)
Jan 17, 2018 1.320 1.340 1.290 1.310 181,339 -0.03(-2.24%)
Jan 16, 2018 1.350 1.350 1.280 1.340 244,089 +0.03(+2.29%)
Jan 15, 2018 1.350 1.350 1.310 1.310 124,479 -0.01(-0.76%)
Jan 12, 2018 1.320 1.350 1.260 1.320 229,826 +0.02(+1.54%)
Jan 11, 2018 1.300 1.350 1.220 1.300 159,628 +0.01(+0.78%)
Jan 10, 2018 1.390 1.390 1.220 1.290 148,179 -0.06(-4.44%)
Jan 09, 2018 1.420 1.420 1.340 1.350 369,466 -0.05(-3.57%)
Jan 08, 2018 1.430 1.440 1.380 1.400 499,369 +0.01(+0.72%)
Jan 05, 2018 1.360 1.410 1.360 1.390 346,166 +0.01(+0.72%)
Jan 04, 2018 1.390 1.420 1.350 1.380 218,428 +0.00(+0.00%)
Jan 03, 2018 1.390 1.400 1.310 1.380 349,002 +0.03(+2.22%)
Jan 02, 2018 1.390 1.420 1.330 1.350 422,442 +0.02(+1.50%)
Dec 29, 2017 1.330 1.330 1.330 0 +0.03(+2.31%)
Dec 28, 2017 1.250 1.350 1.190 1.300 578,020 +0.11(+9.70%)
Dec 27, 2017 1.110 1.200 1.100 1.185 464,497 +0.09(+8.72%)
Dec 22, 2017 0.9800 1.100 0.9800 1.090 182,080 +0.12(+12.37%)
Dec 21, 2017 1.050 1.080 0.9500 0.9700 237,181 -0.04(-3.96%)
Dec 20, 2017 1.010 1.020 1.000 1.010 17,630 -0.01(-0.98%)
Dec 19, 2017 1.010 1.020 0.9900 1.020 182,355 +0.02(+2.00%)
Dec 18, 2017 1.020 1.020 0.9900 1.000 164,306 +0.00(+0.00%)
Dec 15, 2017 1.040 1.040 1.000 1.000 45,000 -0.01(-0.99%)
Dec 14, 2017 0.9800 1.040 0.9500 1.010 108,044 +0.06(+6.32%)
Dec 13, 2017 0.8600 0.9600 0.8600 0.9500 62,125 +0.09(+10.47%)
Dec 12, 2017 0.8600 0.8600 0.8300 0.8600 56,450 +0.00(+0.00%)
Dec 11, 2017 0.8500 0.8600 0.8400 0.8600 124,800 -0.01(-1.15%)
Dec 08, 2017 0.8700 0.8800 0.8500 0.8700 116,973 +0.01(+1.16%)
Dec 07, 2017 0.9000 0.9100 0.8500 0.8600 298,862 -0.03(-3.37%)
Dec 06, 2017 0.9600 1.000 0.8800 0.8900 163,251 -0.11(-11.00%)
Dec 05, 2017 1.000 1.000 0.9800 1.000 33,473 +0.01(+1.01%)
Dec 04, 2017 1.040 1.040 0.9800 0.9900 151,295 -0.06(-5.71%)
Dec 01, 2017 1.100 1.130 1.050 1.050 159,610 -0.09(-7.89%)
Nov 30, 2017 1.100 1.160 1.100 1.140 85,693 +0.04(+3.64%)
Nov 29, 2017 1.050 1.130 1.050 1.100 154,536 +0.05(+4.76%)
Nov 28, 2017 1.090 1.100 1.040 1.050 125,362 -0.04(-3.67%)
Nov 27, 2017 1.100 1.100 1.060 1.090 60,095 -0.01(-0.91%)
Nov 24, 2017 1.080 1.100 1.040 1.100 43,954 +0.03(+2.80%)
Nov 23, 2017 1.100 1.150 1.070 1.070 103,014 +0.00(+0.00%)
Nov 22, 2017 1.070 1.100 1.010 1.070 88,326 +0.03(+2.88%)
Nov 21, 2017 1.030 1.080 1.000 1.040 101,590 +0.06(+6.12%)
Nov 20, 2017 1.090 1.090 0.9800 0.9800 92,535 -0.11(-10.09%)
Nov 17, 2017 1.000 1.120 1.000 1.090 103,803 +0.13(+13.54%)
Nov 16, 2017 0.9000 0.9600 0.8700 0.9600 116,441 +0.06(+6.67%)
Nov 15, 2017 0.9300 0.9300 0.9000 0.9000 49,300 -0.02(-2.17%)
Nov 14, 2017 0.9500 0.9600 0.9000 0.9200 56,600 -0.01(-1.08%)
Nov 13, 2017 0.9500 0.9600 0.9000 0.9300 48,731 -0.03(-3.12%)
Nov 10, 2017 1.000 1.000 0.9400 0.9600 25,051 -0.03(-3.03%)
Nov 09, 2017 1.000 1.050 0.9900 0.9900 58,200 -0.01(-1.00%)
Nov 08, 2017 1.020 1.020 0.9700 1.000 102,220 -0.06(-5.66%)
Nov 07, 2017 1.150 1.150 1.040 1.060 134,824 -0.01(-0.93%)
Nov 06, 2017 1.090 1.100 1.060 1.070 40,380 -0.02(-1.83%)
Nov 03, 2017 1.100 1.100 1.030 1.090 113,392 -0.01(-0.91%)
Nov 02, 2017 1.020 1.100 1.000 1.100 262,386 +0.11(+11.11%)
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.