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

Lion One Metals Ltd (OP: LOMLF )

0.3800 -0.0067 (-1.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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, 2017 0.5065 0.5065 0.5065 0 -0.03(-5.84%)
May 24, 2017 0.5379 0.5379 0.5379 0 +0.00(+0.04%)
May 23, 2017 0.5455 0.5455 0.5367 0.5377 33,000 +0.01(+1.88%)
May 18, 2017 0.5278 0.5278 0.5278 0 -0.04(-7.35%)
May 17, 2017 0.5695 0.5697 0.5695 0.5697 4,510 -0.03(-5.05%)
May 16, 2017 0.6000 0.6000 0.6000 0.6000 400 +0.01(+1.69%)
May 11, 2017 0.5900 0.5900 0.5900 0 +0.04(+7.04%)
May 10, 2017 0.5512 0.5512 0.5512 0.5512 40,000 +0.03(+6.10%)
May 09, 2017 0.5056 0.5280 0.5056 0.5195 5,558 +0.00(+0.54%)
May 05, 2017 0.5167 0.5167 0.5167 0 +0.04(+7.65%)
May 04, 2017 0.4950 0.4950 0.4800 0.4800 13,800 -0.02(-4.00%)
May 03, 2017 0.5015 0.5015 0.5000 0.5000 6,500 -0.01(-1.96%)
May 02, 2017 0.4870 0.5140 0.4839 0.5100 5,200 +0.03(+6.01%)
May 01, 2017 0.5167 0.5200 0.4811 0.4811 13,500 -0.05(-9.64%)
Apr 28, 2017 0.5386 0.5500 0.5324 0.5324 19,058 -0.01(-1.46%)
Apr 26, 2017 0.5403 0.5403 0.5403 0 +0.01(+1.92%)
Apr 25, 2017 0.5416 0.5433 0.5301 0.5301 6,600 -0.02(-4.18%)
Apr 24, 2017 0.5604 0.5604 0.5532 0.5532 7,000 -0.05(-8.53%)
Apr 21, 2017 0.6100 0.6100 0.5603 0.6048 5,900 +0.04(+7.98%)
Apr 19, 2017 0.5601 0.5601 0.5601 0 -0.00(-0.20%)
Apr 17, 2017 0.5612 0.5612 0.5612 0 -0.03(-5.23%)
Apr 13, 2017 0.6100 0.6351 0.5922 0.5922 59,000 -0.01(-2.10%)
Apr 12, 2017 0.5662 0.6066 0.5600 0.6049 13,650 +0.03(+6.12%)
Apr 11, 2017 0.5480 0.5700 0.5400 0.5700 29,340 -0.01(-1.52%)
Apr 10, 2017 0.5734 0.5788 0.5734 0.5788 2,500 +0.02(+4.27%)
Apr 07, 2017 0.5771 0.5771 0.5551 0.5551 20,000 -0.02(-3.81%)
Apr 06, 2017 0.5410 0.5771 0.5410 0.5771 10,200 +0.03(+4.93%)
Apr 05, 2017 0.5547 0.5547 0.5500 0.5500 11,000 -0.04(-6.41%)
Apr 03, 2017 0.5877 0.5877 0.5877 0 +0.01(+0.91%)
Mar 30, 2017 0.5824 0.5824 0.5824 0 +0.02(+3.52%)
Mar 28, 2017 0.5626 0.5626 0.5626 0 +0.01(+0.91%)
Mar 27, 2017 0.5432 0.5600 0.5432 0.5575 19,000 +0.00(+0.00%)
Mar 24, 2017 0.5665 0.5724 0.5504 0.5575 32,177 -0.03(-5.33%)
Mar 21, 2017 0.5889 0.5889 0.5889 0 -0.03(-5.02%)
Mar 20, 2017 0.6200 0.6200 0.6200 0.6200 5,000 +0.03(+5.26%)
Mar 17, 2017 0.6000 0.6000 0.5890 0.5890 19,860 -0.01(-1.83%)
Mar 15, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.40%)
Mar 10, 2017 0.5976 0.5976 0.5976 0 +0.02(+3.84%)
Mar 09, 2017 0.5755 0.5755 0.5755 0.5755 11,000 -0.01(-1.15%)
Mar 08, 2017 0.5597 0.5888 0.5597 0.5822 14,000 +0.02(+3.54%)
Mar 07, 2017 0.5628 0.5628 0.5599 0.5623 10,500 -0.04(-7.15%)
Mar 06, 2017 0.5899 0.6056 0.5833 0.6056 8,500 +0.01(+0.93%)
Mar 03, 2017 0.6015 0.6015 0.6000 0.6000 5,000 +0.00(+0.00%)
Mar 02, 2017 0.6011 0.6552 0.6000 0.6000 9,925 +0.02(+3.45%)
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.