Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion One Metals Ltd (TSV: LIO )

0.5400 -0.0400 (-6.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 31, 2015 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Dec 29, 2015 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Dec 24, 2015 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 23, 2015 0.3500 0.3600 0.3500 0.3600 5,505 +0.01(+1.41%)
Dec 22, 2015 0.3450 0.3550 0.3350 0.3550 32,193 -0.01(-1.39%)
Dec 21, 2015 0.3600 0.3600 0.3600 0.3600 2,125 +0.02(+5.88%)
Dec 17, 2015 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Dec 16, 2015 0.3500 0.3700 0.3500 0.3700 5,800 +0.03(+8.82%)
Dec 15, 2015 0.3400 0.3400 0.3400 0.3400 13,149 +0.00(+0.00%)
Dec 14, 2015 0.3700 0.3700 0.3400 0.3400 25,300 +0.00(+0.00%)
Dec 09, 2015 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Dec 08, 2015 0.3750 0.3750 0.3600 0.3600 14,500 -0.04(-10.00%)
Dec 07, 2015 0.3400 0.4050 0.3400 0.4000 15,500 +0.06(+15.94%)
Dec 04, 2015 0.3450 0.3450 0.3450 0.3450 6,000 -0.02(-5.48%)
Dec 02, 2015 0.3650 0.3650 0.3650 0 +0.03(+8.96%)
Nov 30, 2015 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Nov 27, 2015 0.3650 0.3650 0.3300 0.3300 24,900 -0.04(-10.81%)
Nov 26, 2015 0.3700 0.3700 0.3700 0.3700 12,000 +0.03(+10.45%)
Nov 25, 2015 0.3350 0.3400 0.3350 0.3350 6,000 -0.02(-5.63%)
Nov 24, 2015 0.3350 0.3550 0.3350 0.3550 19,000 +0.02(+5.97%)
Nov 19, 2015 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Nov 17, 2015 0.3350 0.3350 0.3350 0 -0.03(-8.22%)
Nov 16, 2015 0.3650 0.3650 0.3650 0.3650 1,500 -0.01(-1.35%)
Nov 13, 2015 0.3600 0.3700 0.3600 0.3700 9,200 +0.01(+2.78%)
Nov 12, 2015 0.3550 0.3600 0.3550 0.3600 0 +0.03(+9.09%)
Nov 11, 2015 0.3350 0.3350 0.3300 0.3300 14,500 -0.01(-1.49%)
Nov 10, 2015 0.3350 0.3350 0.3300 0.3350 21,500 -0.03(-8.22%)
Nov 09, 2015 0.3650 0.3650 0.3650 0.3650 1,000 +0.02(+4.29%)
Nov 06, 2015 0.3450 0.3500 0.3400 0.3500 7,000 -0.02(-5.41%)
Nov 05, 2015 0.3750 0.3800 0.3400 0.3700 15,777 +0.03(+10.45%)
Nov 04, 2015 0.3350 0.3350 0.3350 0.3350 2,000 +0.01(+1.52%)
Nov 03, 2015 0.3500 0.3500 0.3300 0.3300 38,675 -0.02(-7.04%)
Oct 30, 2015 0.3550 0.3550 0.3550 0 -0.04(-8.97%)
Oct 29, 2015 0.3900 0.3900 0.3900 0.3900 1,170 +0.03(+6.85%)
Oct 28, 2015 0.4000 0.4000 0.3650 0.3650 14,630 -0.02(-3.95%)
Oct 27, 2015 0.3800 0.3800 0.3800 0.3800 4,500 +0.00(+0.00%)
Oct 26, 2015 0.4150 0.4200 0.3800 0.3800 10,500 -0.07(-14.61%)
Oct 23, 2015 0.4100 0.4450 0.4100 0.4450 10,000 -0.01(-1.11%)
Oct 21, 2015 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Oct 20, 2015 0.4400 0.4400 0.4100 0.4100 7,500 -0.01(-1.20%)
Oct 19, 2015 0.4150 0.4150 0.4150 0.4150 9,500 -0.01(-1.19%)
Oct 16, 2015 0.4200 0.4200 0.4200 0.4200 2,505 -0.01(-1.18%)
Oct 15, 2015 0.4600 0.4700 0.4250 0.4250 49,330 -0.03(-5.56%)
Oct 14, 2015 0.4300 0.4500 0.4300 0.4500 12,900 +0.02(+4.65%)
Oct 13, 2015 0.3900 0.4300 0.3900 0.4300 10,500 +0.04(+10.26%)
Oct 09, 2015 0.3900 0.3900 0.3900 0 +0.05(+13.04%)
Oct 08, 2015 0.3300 0.3750 0.3300 0.3450 36,000 +0.02(+7.81%)
Oct 06, 2015 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 05, 2015 0.3000 0.3000 0.3000 0.3000 7,305 +0.01(+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.