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

Lion One Metals Ltd (TSV: LIO )

0.5800 +0.0200 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2019 0.7000 0.7000 0.7000 0.7000 1,988 +0.01(+1.45%)
May 30, 2019 0.6900 0.7100 0.6900 0.6900 152,505 -0.02(-2.82%)
May 29, 2019 0.7100 0.7100 0.7100 0.7100 1,389 +0.01(+1.43%)
May 28, 2019 0.7000 0.7000 0.6900 0.7000 112,000 +0.02(+2.94%)
May 27, 2019 0.6800 0.6800 0.6800 0.6800 3,000 -0.02(-2.86%)
May 24, 2019 0.6800 0.7000 0.6800 0.7000 2,500 +0.01(+1.45%)
May 23, 2019 0.6900 0.6900 0.6900 0.6900 13,585 +0.00(+0.00%)
May 22, 2019 0.7000 0.7000 0.6700 0.6900 16,510 -0.02(-2.82%)
May 21, 2019 0.7000 0.7100 0.7000 0.7100 10,872 +0.00(+0.00%)
May 17, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
May 16, 2019 0.7200 0.7200 0.7000 0.7000 59,765 -0.01(-1.41%)
May 15, 2019 0.7700 0.7900 0.7100 0.7100 107,079 -0.05(-6.58%)
May 14, 2019 0.7800 0.7800 0.7600 0.7600 16,800 -0.02(-2.56%)
May 13, 2019 0.7500 0.7900 0.7500 0.7800 61,800 +0.03(+4.00%)
May 10, 2019 0.7600 0.7600 0.7500 0.7500 137,950 +0.00(+0.00%)
May 09, 2019 0.7800 0.7800 0.7400 0.7500 93,116 -0.04(-5.06%)
May 08, 2019 0.7300 0.7900 0.7200 0.7900 31,600 +0.09(+12.86%)
May 07, 2019 0.7000 0.7300 0.6800 0.7000 41,850 +0.00(+0.00%)
May 06, 2019 0.7200 0.7200 0.7000 0.7000 7,200 +0.01(+1.45%)
May 03, 2019 0.6900 0.6900 0.6900 0.6900 14,600 +0.00(+0.00%)
May 02, 2019 0.6900 0.6900 0.6800 0.6900 5,881 +0.00(+0.00%)
May 01, 2019 0.7300 0.7300 0.6800 0.6900 26,000 -0.01(-1.43%)
Apr 30, 2019 0.7300 0.7400 0.7000 0.7000 27,244 -0.03(-4.11%)
Apr 26, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Apr 25, 2019 0.7300 0.7300 0.7200 0.7300 39,135 +0.00(+0.00%)
Apr 24, 2019 0.7400 0.7400 0.7200 0.7300 18,000 +0.02(+2.82%)
Apr 23, 2019 0.7300 0.7600 0.7100 0.7100 38,200 -0.02(-2.74%)
Apr 22, 2019 0.7400 0.7400 0.7300 0.7300 44,250 +0.00(+0.00%)
Apr 18, 2019 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Apr 17, 2019 0.7300 0.7600 0.7300 0.7500 86,420 +0.03(+4.17%)
Apr 16, 2019 0.7400 0.7500 0.7200 0.7200 172,077 -0.02(-2.70%)
Apr 15, 2019 0.7200 0.7400 0.7200 0.7400 417,024 +0.01(+1.37%)
Apr 12, 2019 0.6700 0.7300 0.6700 0.7300 30,000 +0.06(+8.96%)
Apr 11, 2019 0.6300 0.6800 0.6300 0.6700 68,584 +0.01(+1.52%)
Apr 10, 2019 0.6600 0.6600 0.6600 0.6600 6,682 -0.01(-1.49%)
Apr 09, 2019 0.6700 0.6700 0.6600 0.6700 3,300 +0.01(+1.52%)
Apr 08, 2019 0.6500 0.6800 0.6500 0.6600 89,253 +0.03(+4.76%)
Apr 05, 2019 0.6300 0.6300 0.6300 0.6300 2,500 +0.00(+0.00%)
Apr 04, 2019 0.6300 0.6300 0.6200 0.6300 9,000 -0.01(-1.56%)
Apr 03, 2019 0.6400 0.6400 0.6400 0.6400 59,500 +0.00(+0.00%)
Apr 02, 2019 0.6400 0.6400 0.6400 0.6400 30,500 +0.03(+4.92%)
Apr 01, 2019 0.6000 0.6400 0.6000 0.6100 30,400 -0.03(-4.69%)
Mar 29, 2019 0.6400 0.6500 0.6400 0.6400 24,500 +0.07(+12.28%)
Mar 28, 2019 0.6400 0.6400 0.5700 0.5700 7,800 -0.06(-9.52%)
Mar 27, 2019 0.6300 0.6300 0.6200 0.6300 167,400 -0.02(-3.08%)
Mar 26, 2019 0.6300 0.6500 0.6300 0.6500 8,000 +0.01(+1.56%)
Mar 22, 2019 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Mar 21, 2019 0.6400 0.6400 0.6200 0.6200 41,799 -0.02(-3.13%)
Mar 20, 2019 0.6700 0.6800 0.6200 0.6400 30,010 -0.02(-3.03%)
Mar 19, 2019 0.7000 0.7000 0.6600 0.6600 15,140 -0.04(-5.71%)
Mar 18, 2019 0.6500 0.7100 0.6500 0.7000 87,496 +0.03(+4.48%)
Mar 15, 2019 0.6400 0.7000 0.6400 0.6700 200,258 +0.04(+6.35%)
Mar 14, 2019 0.6200 0.6300 0.6200 0.6300 8,700 -0.01(-1.56%)
Mar 13, 2019 0.6400 0.6400 0.6300 0.6400 22,500 +0.02(+3.23%)
Mar 12, 2019 0.6200 0.6200 0.6200 0.6200 34,550 +0.01(+1.64%)
Mar 11, 2019 0.6100 0.6200 0.6000 0.6100 59,000 +0.01(+1.67%)
Mar 08, 2019 0.5700 0.6100 0.5700 0.6000 94,799 +0.06(+11.11%)
Mar 07, 2019 0.5400 0.5700 0.5400 0.5400 14,400 +0.03(+5.88%)
Mar 06, 2019 0.5200 0.5500 0.5100 0.5100 75,000 +0.00(+0.00%)
Mar 05, 2019 0.5200 0.5200 0.5000 0.5100 30,000 -0.02(-3.77%)
Mar 04, 2019 0.5000 0.5400 0.5000 0.5300 37,147 +0.04(+8.16%)
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.