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 (%)
Aug 31, 2015 0.3200 0.3200 0.3000 0.3000 5,694 -0.01(-1.64%)
Aug 28, 2015 0.3900 0.3950 0.3000 0.3050 127,420 -0.02(-4.69%)
Aug 27, 2015 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Aug 26, 2015 0.3250 0.3350 0.3200 0.3200 21,500 +0.00(+0.00%)
Aug 24, 2015 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Aug 21, 2015 0.3400 0.3400 0.3400 0.3400 8,500 +0.02(+6.25%)
Aug 20, 2015 0.3150 0.3200 0.3150 0.3200 43,026 -0.01(-3.03%)
Aug 19, 2015 0.3200 0.3300 0.3000 0.3300 35,600 -0.01(-2.94%)
Aug 18, 2015 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Aug 17, 2015 0.3500 0.3600 0.3400 0.3400 35,600 -0.01(-2.86%)
Aug 14, 2015 0.3500 0.3500 0.3500 0.3500 500 -0.01(-2.78%)
Aug 13, 2015 0.3700 0.3700 0.3600 0.3600 18,055 -0.02(-5.26%)
Aug 12, 2015 0.3750 0.3850 0.3750 0.3800 23,900 +0.02(+5.56%)
Aug 11, 2015 0.3500 0.3600 0.3500 0.3600 3,000 +0.04(+14.29%)
Aug 10, 2015 0.3200 0.3200 0.3150 0.3150 3,100 -0.03(-10.00%)
Aug 07, 2015 0.3550 0.3550 0.3500 0.3500 6,000 +0.01(+2.94%)
Aug 06, 2015 0.3400 0.3400 0.3400 0.3400 1,850 -0.01(-2.86%)
Aug 05, 2015 0.3500 0.3500 0.3500 0.3500 101,490 +0.00(+0.00%)
Aug 04, 2015 0.3600 0.3600 0.3500 0.3500 6,000 -0.04(-10.26%)
Jul 31, 2015 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Jul 30, 2015 0.4050 0.4050 0.3500 0.3500 11,150 -0.02(-5.41%)
Jul 28, 2015 0.3700 0.3700 0.3700 0 -0.05(-11.90%)
Jul 27, 2015 0.4300 0.4300 0.4200 0.4200 11,500 +0.02(+6.33%)
Jul 24, 2015 0.3700 0.3950 0.3300 0.3950 36,000 +0.04(+9.72%)
Jul 23, 2015 0.3600 0.3650 0.3600 0.3600 25,000 -0.01(-1.37%)
Jul 22, 2015 0.4000 0.4000 0.3650 0.3650 14,800 -0.02(-5.19%)
Jul 21, 2015 0.3900 0.3900 0.3700 0.3850 27,000 -0.01(-1.28%)
Jul 20, 2015 0.3950 0.4000 0.3900 0.3900 3,900 -0.01(-1.27%)
Jul 17, 2015 0.4100 0.4200 0.3950 0.3950 29,000 -0.01(-3.66%)
Jul 16, 2015 0.4250 0.4250 0.3500 0.4100 52,710 +0.00(+0.00%)
Jul 14, 2015 0.4100 0.4100 0.4100 285 -0.03(-6.82%)
Jul 13, 2015 0.4400 0.4400 0.4400 0.4400 1,200 +0.01(+1.15%)
Jul 10, 2015 0.4150 0.4400 0.4150 0.4350 19,000 +0.03(+6.10%)
Jul 09, 2015 0.4200 0.4200 0.4000 0.4100 16,999 -0.02(-3.53%)
Jul 08, 2015 0.4300 0.4300 0.4250 0.4250 11,000 +0.01(+1.19%)
Jul 07, 2015 0.4400 0.4400 0.4200 0.4200 11,600 -0.05(-10.64%)
Jul 06, 2015 0.4250 0.4700 0.4250 0.4700 6,300 +0.02(+4.44%)
Jul 02, 2015 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Jun 30, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 29, 2015 0.4850 0.5000 0.4700 0.5000 15,300 +0.04(+8.70%)
Jun 26, 2015 0.4500 0.4900 0.4500 0.4600 31,500 +0.02(+4.55%)
Jun 24, 2015 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Jun 23, 2015 0.4700 0.4700 0.4700 0.4700 17,500 -0.01(-1.05%)
Jun 22, 2015 0.4500 0.4800 0.4500 0.4750 9,450 +0.03(+6.74%)
Jun 19, 2015 0.4200 0.4450 0.4100 0.4450 17,500 +0.02(+4.71%)
Jun 18, 2015 0.4300 0.4300 0.4250 0.4250 13,500 -0.03(-5.56%)
Jun 17, 2015 0.4250 0.4500 0.4250 0.4500 14,800 +0.00(+0.00%)
Jun 16, 2015 0.4500 0.4500 0.4500 0.4500 7,500 +0.03(+7.14%)
Jun 15, 2015 0.4550 0.4550 0.4150 0.4200 32,500 -0.04(-8.70%)
Jun 12, 2015 0.4800 0.4800 0.4600 0.4600 3,900 -0.01(-2.13%)
Jun 11, 2015 0.4800 0.4800 0.4700 0.4700 16,500 -0.02(-4.08%)
Jun 10, 2015 0.4700 0.4900 0.4700 0.4900 20,000 +0.02(+4.26%)
Jun 09, 2015 0.4950 0.4950 0.4400 0.4700 74,350 -0.03(-6.00%)
Jun 08, 2015 0.5100 0.5100 0.5000 0.5000 13,950 -0.04(-7.41%)
Jun 05, 2015 0.5500 0.5500 0.4900 0.5400 71,289 +0.02(+3.85%)
Jun 04, 2015 0.5300 0.5600 0.5200 0.5200 10,777 -0.01(-1.89%)
Jun 03, 2015 0.5400 0.5600 0.5300 0.5300 75,020 +0.02(+3.92%)
Jun 02, 2015 0.5000 0.5300 0.4750 0.5100 276,100 +0.01(+2.00%)
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.