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, 2019 1.680 1.680 1.680 0 +0.09(+5.66%)
Dec 30, 2019 1.550 1.660 1.550 1.590 185,045 +0.07(+4.61%)
Dec 27, 2019 1.430 1.620 1.430 1.520 132,583 +0.17(+12.59%)
Dec 24, 2019 1.350 1.350 1.350 0 +0.04(+3.05%)
Dec 23, 2019 1.360 1.400 1.300 1.310 122,952 -0.09(-6.43%)
Dec 20, 2019 1.360 1.450 1.340 1.400 157,172 +0.02(+1.45%)
Dec 19, 2019 1.330 1.390 1.290 1.380 67,150 +0.09(+6.98%)
Dec 18, 2019 1.300 1.370 1.200 1.290 251,127 -0.03(-2.27%)
Dec 17, 2019 1.240 1.350 1.230 1.320 114,798 +0.10(+8.20%)
Dec 16, 2019 1.190 1.220 1.150 1.220 129,008 +0.09(+7.96%)
Dec 13, 2019 1.130 1.140 1.040 1.130 175,319 -0.01(-0.88%)
Dec 12, 2019 1.140 1.220 1.130 1.140 87,821 +0.01(+0.88%)
Dec 11, 2019 1.130 1.160 1.100 1.130 236,082 +0.04(+3.67%)
Dec 10, 2019 1.140 1.140 1.080 1.090 52,514 +0.03(+2.83%)
Dec 09, 2019 1.020 1.090 1.020 1.060 67,760 +0.08(+8.16%)
Dec 06, 2019 1.000 1.020 0.9800 0.9800 51,978 -0.02(-2.00%)
Dec 05, 2019 1.080 1.100 1.000 1.000 114,943 -0.05(-4.76%)
Dec 04, 2019 1.010 1.060 0.9900 1.050 63,815 +0.04(+3.96%)
Dec 03, 2019 0.9700 1.010 0.9700 1.010 43,684 +0.05(+5.21%)
Dec 02, 2019 0.9700 1.010 0.9300 0.9600 81,301 -0.01(-1.03%)
Nov 29, 2019 0.9500 0.9700 0.9400 0.9700 16,785 +0.04(+4.30%)
Nov 28, 2019 0.9200 0.9300 0.9200 0.9300 12,850 +0.01(+1.09%)
Nov 27, 2019 0.9500 0.9500 0.9200 0.9200 55,100 -0.03(-3.16%)
Nov 26, 2019 0.9900 0.9900 0.9500 0.9500 123,454 -0.04(-4.04%)
Nov 25, 2019 1.000 1.020 0.9700 0.9900 123,800 +0.00(+0.00%)
Nov 22, 2019 0.9900 1.030 0.9700 0.9900 388,170 +0.02(+2.06%)
Nov 21, 2019 1.000 1.030 0.9500 0.9700 172,478 -0.03(-3.00%)
Nov 20, 2019 1.020 1.030 0.9600 1.000 211,350 -0.03(-2.91%)
Nov 19, 2019 0.9600 1.050 0.9600 1.030 195,399 +0.10(+10.75%)
Nov 18, 2019 0.9000 1.000 0.9000 0.9300 308,366 +0.05(+5.68%)
Nov 15, 2019 0.9500 0.9500 0.8700 0.8800 910,408 -0.20(-18.52%)
Nov 14, 2019 1.040 1.130 1.040 1.080 174,187 +0.07(+6.93%)
Nov 13, 2019 1.050 1.060 1.000 1.010 79,970 -0.04(-3.81%)
Nov 12, 2019 1.060 1.070 1.050 1.050 53,759 +0.05(+5.00%)
Nov 11, 2019 1.070 1.070 1.000 1.000 284,422 -0.10(-9.09%)
Nov 08, 2019 0.9600 1.100 0.9600 1.100 199,309 +0.15(+15.79%)
Nov 07, 2019 0.9000 0.9600 0.9000 0.9500 177,237 +0.08(+9.20%)
Nov 06, 2019 0.8700 0.8700 0.8600 0.8700 7,995 +0.01(+1.16%)
Nov 05, 2019 0.8800 0.8800 0.8500 0.8600 57,365 -0.02(-2.27%)
Nov 04, 2019 0.9400 0.9400 0.8800 0.8800 55,980 -0.04(-4.35%)
Nov 01, 2019 0.9300 0.9400 0.9100 0.9200 41,032 -0.01(-1.08%)
Oct 31, 2019 0.9400 0.9400 0.9300 0.9300 18,685 -0.01(-1.06%)
Oct 30, 2019 0.9500 0.9500 0.9000 0.9400 108,953 +0.03(+3.30%)
Oct 29, 2019 0.9100 0.9200 0.9000 0.9100 34,000 +0.01(+1.11%)
Oct 28, 2019 0.9300 0.9300 0.9000 0.9000 71,876 -0.01(-1.10%)
Oct 25, 2019 0.9200 0.9200 0.9100 0.9100 3,000 -0.01(-1.09%)
Oct 24, 2019 0.9100 0.9200 0.9100 0.9200 28,150 +0.01(+1.10%)
Oct 23, 2019 0.9000 0.9300 0.9000 0.9100 59,497 +0.01(+1.11%)
Oct 22, 2019 0.9600 0.9800 0.9000 0.9000 125,500 -0.06(-6.25%)
Oct 21, 2019 0.9200 0.9800 0.9100 0.9600 49,812 +0.08(+9.09%)
Oct 18, 2019 0.8800 0.9300 0.8600 0.8800 119,143 +0.00(+0.00%)
Oct 17, 2019 0.8700 0.8800 0.8700 0.8800 2,000 +0.00(+0.00%)
Oct 16, 2019 0.8700 0.8800 0.8600 0.8800 17,085 +0.02(+2.33%)
Oct 15, 2019 0.8600 0.8800 0.8600 0.8600 27,307 +0.00(+0.00%)
Oct 11, 2019 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Oct 10, 2019 0.8600 0.8700 0.8500 0.8600 37,700 -0.01(-1.15%)
Oct 09, 2019 0.8700 0.8700 0.8600 0.8700 23,499 +0.01(+1.16%)
Oct 08, 2019 0.9000 0.9100 0.8600 0.8600 31,500 -0.04(-4.44%)
Oct 07, 2019 0.9300 0.9300 0.8900 0.9000 25,346 -0.01(-1.10%)
Oct 04, 2019 0.8500 0.9100 0.8500 0.9100 48,765 +0.06(+7.06%)
Oct 03, 2019 0.8800 0.8800 0.8000 0.8500 118,075 -0.03(-3.41%)
Oct 02, 2019 0.9000 0.9300 0.8700 0.8800 80,350 -0.01(-1.12%)
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.