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 31, 2018 0.4450 0.4450 0.4431 0.4431 9,400 +0.01(+1.37%)
May 30, 2018 0.4650 0.4739 0.4371 0.4371 22,800 +0.00(+0.37%)
May 29, 2018 0.4666 0.4666 0.4355 0.4355 5,000 +0.01(+1.55%)
May 25, 2018 0.4289 0.4289 0.4289 0 +0.02(+3.77%)
May 24, 2018 0.4367 0.4367 0.4133 0.4133 8,000 -0.02(-5.38%)
May 23, 2018 0.4287 0.4530 0.4287 0.4368 6,000 -0.11(-20.58%)
May 21, 2018 0.5500 0.5500 0.5500 0 +0.10(+20.88%)
May 18, 2018 0.4606 0.4606 0.4290 0.4550 15,100 -0.04(-8.49%)
May 17, 2018 0.4972 0.4972 0.4972 0.4972 200 +0.05(+10.49%)
May 16, 2018 0.4650 0.4650 0.4500 0.4500 43,510 -0.02(-5.26%)
May 15, 2018 0.4865 0.4874 0.4736 0.4750 15,795 -0.02(-3.65%)
May 10, 2018 0.4930 0.4930 0.4930 0 +0.01(+1.11%)
May 09, 2018 0.4900 0.4900 0.4876 0.4876 2,655 -0.01(-1.69%)
May 08, 2018 0.4925 0.4960 0.4825 0.4960 16,000 -0.00(-0.98%)
May 07, 2018 0.4800 0.5100 0.4800 0.5009 21,500 -0.02(-3.67%)
May 04, 2018 0.5387 0.5421 0.5200 0.5200 30,700 +0.00(+0.54%)
May 03, 2018 0.5476 0.5476 0.5172 0.5172 5,950 -0.03(-5.10%)
May 01, 2018 0.5450 0.5450 0.5450 0 +0.00(+0.68%)
Apr 27, 2018 0.5413 0.5413 0.5413 0 +0.01(+2.79%)
Apr 26, 2018 0.5385 0.5490 0.5266 0.5266 11,100 -0.04(-6.45%)
Apr 25, 2018 0.5569 0.5629 0.5569 0.5629 2,400 +0.00(+0.63%)
Apr 24, 2018 0.5551 0.5839 0.5500 0.5594 38,680 -0.00(-0.12%)
Apr 23, 2018 0.5600 0.5600 0.5540 0.5600 33,459 +0.01(+2.38%)
Apr 20, 2018 0.5470 0.5470 0.5470 0.5470 500 -0.00(-0.18%)
Apr 19, 2018 0.6090 0.6090 0.5273 0.5480 19,250 -0.01(-2.14%)
Apr 18, 2018 0.5933 0.5933 0.5522 0.5600 20,741 +0.01(+2.28%)
Apr 17, 2018 0.5429 0.6150 0.5251 0.5475 135,897 +0.04(+7.36%)
Apr 16, 2018 0.5100 0.5159 0.5100 0.5100 13,874 -0.01(-1.43%)
Apr 13, 2018 0.5200 0.5291 0.5100 0.5174 14,828 +0.00(+0.27%)
Apr 12, 2018 0.5160 0.5160 0.5160 0.5160 2,000 +0.01(+1.18%)
Apr 11, 2018 0.5165 0.5199 0.5100 0.5100 9,276 +0.02(+3.22%)
Apr 10, 2018 0.5200 0.5200 0.4941 0.4941 2,100 -0.03(-4.98%)
Apr 09, 2018 0.5163 0.5200 0.4861 0.5200 12,630 +0.05(+11.18%)
Apr 06, 2018 0.4766 0.4910 0.4677 0.4677 15,000 -0.00(-0.93%)
Apr 05, 2018 0.4721 0.4721 0.4721 0.4721 2,040 -0.04(-7.34%)
Apr 04, 2018 0.4725 0.5100 0.4725 0.5095 27,500 -0.01(-1.58%)
Apr 03, 2018 0.4963 0.5177 0.4807 0.5177 31,000 +0.04(+7.61%)
Apr 02, 2018 0.5406 0.5406 0.4811 0.4811 16,400 -0.02(-3.45%)
Mar 29, 2018 0.4983 0.4983 0.4983 0 -0.01(-2.01%)
Mar 28, 2018 0.5020 0.5200 0.5020 0.5085 3,010 -0.00(-0.62%)
Mar 27, 2018 0.5088 0.5117 0.5088 0.5117 1,200 -0.00(-0.33%)
Mar 26, 2018 0.4778 0.5134 0.4778 0.5134 5,190 +0.04(+7.41%)
Mar 23, 2018 0.4870 0.5090 0.4780 0.4780 3,925 +0.02(+3.60%)
Mar 22, 2018 0.5000 0.5000 0.4614 0.4614 1,500 -0.01(-2.06%)
Mar 21, 2018 0.4711 0.4711 0.4711 0.4711 3,000 +0.03(+5.87%)
Mar 20, 2018 0.4657 0.4700 0.4450 0.4450 11,700 -0.02(-5.32%)
Mar 19, 2018 0.4458 0.4835 0.4458 0.4700 13,511 +0.01(+2.17%)
Mar 16, 2018 0.4500 0.4708 0.4392 0.4600 25,800 -0.02(-4.27%)
Mar 15, 2018 0.5063 0.5259 0.4726 0.4805 8,400 -0.03(-5.38%)
Mar 14, 2018 0.4900 0.5078 0.4759 0.5078 21,700 +0.02(+3.69%)
Mar 13, 2018 0.4899 0.4909 0.4897 0.4897 3,800 +0.01(+2.03%)
Mar 12, 2018 0.5000 0.5000 0.4752 0.4800 41,300 -0.04(-7.17%)
Mar 09, 2018 0.5035 0.5035 0.4700 0.5171 21,374 +0.01(+2.21%)
Mar 08, 2018 0.5140 0.5231 0.4900 0.5059 29,400 +0.04(+8.33%)
Mar 07, 2018 0.5100 0.5100 0.4643 0.4670 31,900 -0.05(-8.82%)
Mar 06, 2018 0.4990 0.5122 0.4990 0.5122 4,776 +0.01(+3.00%)
Mar 05, 2018 0.5259 0.5291 0.4900 0.4973 24,770 -0.01(-2.49%)
Mar 02, 2018 0.4690 0.5245 0.4690 0.5100 113,027 +0.06(+13.69%)
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.