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 30, 2020 0.7635 0.8000 0.7563 0.7800 172,981 -0.01(-0.89%)
Apr 29, 2020 0.7936 0.8200 0.7702 0.7870 403,322 +0.03(+3.31%)
Apr 28, 2020 0.7868 0.8270 0.7362 0.7618 299,411 -0.01(-0.68%)
Apr 27, 2020 0.6450 0.7950 0.6450 0.7670 775,570 +0.12(+18.91%)
Apr 24, 2020 0.6153 0.6500 0.6072 0.6450 166,300 +0.05(+8.40%)
Apr 23, 2020 0.5780 0.6257 0.5701 0.5950 460,717 +0.01(+2.39%)
Apr 22, 2020 0.5705 0.5811 0.5500 0.5811 112,552 +0.03(+6.21%)
Apr 21, 2020 0.5145 0.5652 0.5145 0.5471 59,710 +0.01(+1.31%)
Apr 20, 2020 0.5574 0.5720 0.5277 0.5400 108,265 +0.00(+0.00%)
Apr 17, 2020 0.5169 0.5820 0.5000 0.5400 265,300 +0.04(+6.93%)
Apr 16, 2020 0.5025 0.5286 0.4945 0.5050 102,127 +0.01(+2.04%)
Apr 15, 2020 0.5711 0.5877 0.4847 0.4949 305,660 -0.08(-13.93%)
Apr 14, 2020 0.5350 0.6094 0.5350 0.5750 400,664 +0.04(+8.33%)
Apr 13, 2020 0.5222 0.5308 0.5000 0.5308 181,258 +0.01(+2.25%)
Apr 09, 2020 0.5100 0.5468 0.5000 0.5191 273,600 +0.02(+3.82%)
Apr 08, 2020 0.4970 0.5030 0.4920 0.5000 117,266 +0.02(+3.46%)
Apr 07, 2020 0.4525 0.5000 0.4525 0.4833 140,624 +0.01(+2.83%)
Apr 06, 2020 0.4847 0.5100 0.4700 0.4700 249,156 -0.00(-0.40%)
Apr 03, 2020 0.4923 0.4923 0.4568 0.4719 508,300 -0.01(-2.70%)
Apr 02, 2020 0.4675 0.5043 0.4500 0.4850 138,255 +0.00(+0.75%)
Apr 01, 2020 0.5000 0.5261 0.4690 0.4814 192,506 +0.01(+2.19%)
Mar 31, 2020 0.4560 0.4946 0.4519 0.4711 425,068 +0.02(+4.69%)
Mar 30, 2020 0.4340 0.4500 0.4220 0.4500 120,209 +0.00(+0.00%)
Mar 27, 2020 0.4970 0.4970 0.4345 0.4500 239,700 +0.00(+1.06%)
Mar 26, 2020 0.4432 0.4665 0.4361 0.4453 216,012 -0.02(-5.26%)
Mar 25, 2020 0.4360 0.4810 0.4360 0.4700 225,088 +0.02(+3.82%)
Mar 24, 2020 0.4300 0.4700 0.4110 0.4527 707,919 +0.02(+5.28%)
Mar 23, 2020 0.4010 0.4700 0.4000 0.4300 228,428 -0.03(-6.70%)
Mar 20, 2020 0.5144 0.5300 0.4341 0.4609 470,700 -0.05(-9.63%)
Mar 19, 2020 0.4874 0.5146 0.4253 0.5100 655,474 +0.02(+4.55%)
Mar 18, 2020 0.5540 0.5540 0.4207 0.4878 345,669 -0.03(-5.23%)
Mar 17, 2020 0.4540 0.5500 0.4180 0.5147 347,828 +0.02(+5.04%)
Mar 16, 2020 0.5300 0.5300 0.4331 0.4900 356,624 -0.04(-6.70%)
Mar 13, 2020 0.5360 0.6029 0.4702 0.5252 321,300 +0.00(+0.34%)
Mar 12, 2020 0.4140 0.5249 0.3963 0.5234 690,153 +0.05(+9.80%)
Mar 11, 2020 0.5430 0.5430 0.4600 0.4767 310,650 -0.03(-6.53%)
Mar 10, 2020 0.5160 0.5400 0.4971 0.5100 304,642 -0.01(-1.47%)
Mar 09, 2020 0.5950 0.5950 0.4660 0.5176 940,066 -0.06(-10.14%)
Mar 06, 2020 0.6030 0.6100 0.5700 0.5760 396,700 -0.03(-5.57%)
Mar 05, 2020 0.6370 0.6370 0.6020 0.6100 434,331 -0.04(-5.75%)
Mar 04, 2020 0.6768 0.6799 0.6381 0.6472 306,443 +0.01(+1.12%)
Mar 03, 2020 0.6910 0.6910 0.6400 0.6400 115,601 -0.04(-5.47%)
Mar 02, 2020 0.6390 0.6800 0.6370 0.6770 404,041 +0.03(+4.15%)
Feb 28, 2020 0.6417 0.6639 0.6080 0.6500 262,100 -0.02(-2.99%)
Feb 27, 2020 0.6780 0.7100 0.6166 0.6700 524,417 -0.05(-6.62%)
Feb 26, 2020 0.7194 0.7348 0.7100 0.7175 266,232 -0.00(-0.31%)
Feb 25, 2020 0.7407 0.7499 0.7197 0.7197 239,128 -0.02(-2.74%)
Feb 24, 2020 0.7605 0.7605 0.7400 0.7400 172,736 -0.02(-3.14%)
Feb 21, 2020 0.7451 0.7669 0.7451 0.7640 138,300 -0.01(-0.78%)
Feb 20, 2020 0.7895 0.8138 0.7500 0.7700 246,849 -0.02(-2.53%)
Feb 19, 2020 0.8000 0.8125 0.7900 0.7900 338,672 -0.02(-1.86%)
Feb 18, 2020 0.8360 0.8360 0.7960 0.8050 295,435 -0.01(-1.83%)
Feb 14, 2020 0.8700 0.8797 0.8100 0.8200 243,200 -0.03(-3.76%)
Feb 13, 2020 0.7740 0.8800 0.7730 0.8520 549,208 +0.08(+9.99%)
Feb 12, 2020 0.7655 0.7820 0.7507 0.7746 415,885 +0.02(+3.28%)
Feb 11, 2020 0.7500 0.7660 0.7500 0.7500 227,103 -0.02(-2.60%)
Feb 10, 2020 0.7600 0.7840 0.7550 0.7700 353,801 +0.01(+1.32%)
Feb 07, 2020 0.7384 0.7730 0.7380 0.7600 434,200 +0.01(+1.33%)
Feb 06, 2020 0.7620 0.7800 0.7468 0.7500 693,787 -0.02(-2.66%)
Feb 05, 2020 0.7665 0.7870 0.7504 0.7705 205,474 +0.03(+3.84%)
Feb 04, 2020 0.7895 0.7990 0.7420 0.7420 533,443 -0.04(-5.62%)
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.