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

Lion One Metals Ltd (OP: LOMLF )

0.3867 -0.0057 (-1.45%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 23, 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 29, 2015 0.4023 0.4193 0.3868 0.4193 3,200 -0.01(-1.46%)
May 28, 2015 0.4255 0.4255 0.4255 0.4255 200 +0.00(+0.59%)
May 27, 2015 0.4220 0.4230 0.4220 0.4230 4,000 +0.02(+5.75%)
May 26, 2015 0.4000 0.4000 0.4000 0.4000 5,100 -0.00(-0.02%)
May 22, 2015 0.4001 0.4001 0.4001 0 +0.01(+2.59%)
May 21, 2015 0.3900 0.3900 0.3900 0.3900 800 -0.02(-4.18%)
May 19, 2015 0.4070 0.4070 0.4070 0 +0.02(+5.44%)
May 18, 2015 0.3850 0.3860 0.3850 0.3860 10,003 -0.03(-6.74%)
May 15, 2015 0.3798 0.4141 0.3798 0.4139 185,200 +0.04(+11.96%)
May 13, 2015 0.3697 0.3697 0.3697 0 -0.01(-2.01%)
May 12, 2015 0.3350 0.3777 0.3350 0.3773 19,000 +0.08(+25.35%)
May 11, 2015 0.3010 0.3010 0.3010 0.3010 2,010 +0.02(+9.06%)
May 08, 2015 0.2760 0.2760 0.2760 0.2760 500 +0.01(+3.45%)
May 07, 2015 0.2253 0.2668 0.2250 0.2668 25,000 +0.01(+4.63%)
May 05, 2015 0.2550 0.2550 0.2550 0 +0.03(+11.84%)
Apr 24, 2015 0.2280 0.2280 0.2280 0 +0.00(+1.83%)
Apr 23, 2015 0.2239 0.2239 0.2239 0.2239 10,000 +0.00(+2.24%)
Apr 22, 2015 0.2190 0.2190 0.2190 0.2190 15,000 +0.00(+1.48%)
Apr 21, 2015 0.2150 0.2200 0.2110 0.2158 39,036 +0.01(+2.71%)
Apr 14, 2015 0.2101 0.2101 0.2101 0 -0.03(-12.57%)
Apr 13, 2015 0.2403 0.2403 0.2403 0.2403 3,000 +0.00(+0.13%)
Apr 10, 2015 0.2400 0.2400 0.2400 0.2400 5,000 +0.05(+25.33%)
Apr 06, 2015 0.1915 0.1915 0.1915 0 +0.00(+0.79%)
Apr 02, 2015 0.1900 0.1900 0.1900 0 +0.01(+3.40%)
Apr 01, 2015 0.1837 0.1837 0.1837 0.1837 10,000 -0.02(-7.66%)
Mar 31, 2015 0.2025 0.2025 0.1990 0.1990 9,000 -0.02(-7.40%)
Mar 30, 2015 0.2149 0.2149 0.2149 0.2149 5,000 -0.00(-0.14%)
Mar 26, 2015 0.2152 0.2152 0.2152 0 -0.02(-6.84%)
Mar 23, 2015 0.2310 0.2310 0.2310 0 +0.08(+57.57%)
Mar 18, 2015 0.1466 0.1466 0.1466 0 +0.03(+24.83%)
Mar 17, 2015 0.1174 0.1174 0.1174 0.1174 904,085 -0.06(-32.89%)
Mar 12, 2015 0.1750 0.1750 0.1750 0 -0.02(-11.03%)
Mar 11, 2015 0.1960 0.1967 0.1960 0.1967 14,000 +0.01(+4.63%)
Mar 10, 2015 0.1988 0.1988 0.1880 0.1880 17,000 +0.01(+3.58%)
Mar 09, 2015 0.1810 0.1890 0.1810 0.1815 33,000 -0.01(-3.97%)
Mar 06, 2015 0.1950 0.1954 0.1890 0.1890 24,000 -0.00(-0.63%)
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.