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 29, 2015 0.5000 0.5300 0.4800 0.4800 39,500 -0.02(-4.00%)
May 28, 2015 0.5200 0.5200 0.5000 0.5000 38,050 -0.02(-3.85%)
May 27, 2015 0.5000 0.5400 0.5000 0.5200 18,500 +0.03(+6.12%)
May 26, 2015 0.4950 0.4950 0.4850 0.4900 242,500 -0.01(-2.00%)
May 25, 2015 0.4900 0.5000 0.4600 0.5000 15,100 +0.02(+4.17%)
May 22, 2015 0.4900 0.5000 0.4800 0.4800 60,290 +0.02(+4.35%)
May 21, 2015 0.4600 0.4600 0.4550 0.4600 42,213 -0.01(-1.08%)
May 20, 2015 0.4900 0.4900 0.4650 0.4650 47,000 -0.02(-5.10%)
May 19, 2015 0.5000 0.5000 0.4600 0.4900 47,600 -0.01(-1.01%)
May 15, 2015 0.4950 0.4950 0.4950 0 +0.04(+10.00%)
May 14, 2015 0.4300 0.4650 0.4300 0.4500 38,200 +0.01(+2.27%)
May 13, 2015 0.4700 0.4700 0.4400 0.4400 63,000 -0.01(-2.22%)
May 12, 2015 0.3950 0.4800 0.3950 0.4500 76,746 +0.08(+21.62%)
May 11, 2015 0.3700 0.3900 0.3700 0.3700 85,010 +0.04(+12.12%)
May 08, 2015 0.3200 0.3600 0.3200 0.3300 224,500 +0.01(+3.13%)
May 07, 2015 0.2900 0.3200 0.2900 0.3200 117,600 +0.04(+16.36%)
May 06, 2015 0.2950 0.2950 0.2700 0.2750 29,500 -0.03(-11.29%)
May 05, 2015 0.3200 0.3200 0.3100 0.3100 11,170 +0.02(+6.90%)
May 04, 2015 0.2800 0.2900 0.2800 0.2900 83,360 +0.01(+5.45%)
Apr 30, 2015 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Apr 29, 2015 0.2700 0.2700 0.2650 0.2650 20,000 -0.01(-1.85%)
Apr 28, 2015 0.2700 0.2800 0.2700 0.2700 15,800 -0.01(-3.57%)
Apr 27, 2015 0.2800 0.2800 0.2800 0.2800 14,268 +0.01(+1.82%)
Apr 24, 2015 0.2750 0.2750 0.2750 0.2750 20,460 +0.01(+3.77%)
Apr 23, 2015 0.2650 0.2700 0.2600 0.2650 55,000 +0.00(+0.00%)
Apr 22, 2015 0.2800 0.2800 0.2600 0.2650 90,500 -0.02(-5.36%)
Apr 21, 2015 0.2700 0.2800 0.2650 0.2800 17,500 -0.00(-1.75%)
Apr 20, 2015 0.2950 0.2950 0.2850 0.2850 85,864 -0.01(-3.39%)
Apr 17, 2015 0.2950 0.3000 0.2950 0.2950 102,337 -0.01(-1.67%)
Apr 16, 2015 0.3000 0.3000 0.3000 0.3000 1,500 +0.02(+9.09%)
Apr 15, 2015 0.2950 0.2950 0.2750 0.2750 45,500 +0.01(+1.85%)
Apr 14, 2015 0.2900 0.3100 0.2650 0.2700 304,095 -0.04(-12.90%)
Apr 13, 2015 0.2950 0.3200 0.2950 0.3100 87,800 +0.02(+6.90%)
Apr 10, 2015 0.2800 0.3000 0.2800 0.2900 138,520 +0.02(+7.41%)
Apr 09, 2015 0.2700 0.2700 0.2700 0.2700 21,832 +0.00(+0.00%)
Apr 08, 2015 0.2600 0.2800 0.2600 0.2700 22,700 -0.02(-6.90%)
Apr 07, 2015 0.2900 0.2900 0.2900 0.2900 1,726 +0.04(+16.00%)
Apr 06, 2015 0.2500 0.2500 0.2500 0.2500 21,000 +0.02(+8.70%)
Apr 02, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Apr 01, 2015 0.2400 0.2400 0.2400 0.2400 79,605 +0.00(+0.00%)
Mar 31, 2015 0.2550 0.2550 0.2400 0.2400 50,290 -0.03(-9.43%)
Mar 30, 2015 0.2850 0.2850 0.2600 0.2650 35,000 -0.02(-8.62%)
Mar 27, 2015 0.2900 0.2900 0.2900 0.2900 10,000 +0.02(+7.41%)
Mar 26, 2015 0.2850 0.3350 0.2700 0.2700 51,235 -0.01(-5.26%)
Mar 25, 2015 0.3000 0.3000 0.2850 0.2850 18,500 -0.01(-1.72%)
Mar 24, 2015 0.2800 0.2900 0.2700 0.2900 51,050 +0.03(+11.54%)
Mar 23, 2015 0.3150 0.3150 0.2600 0.2600 263,034 +0.06(+30.00%)
Mar 18, 2015 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Mar 17, 2015 0.2150 0.2150 0.1700 0.1700 54,000 -0.05(-24.44%)
Mar 16, 2015 0.2250 0.2250 0.2250 0.2250 500 +0.01(+2.27%)
Mar 13, 2015 0.2200 0.2200 0.2200 0.2200 46,000 +0.00(+0.00%)
Mar 12, 2015 0.2350 0.2350 0.2050 0.2200 271,550 -0.04(-13.73%)
Mar 11, 2015 0.2300 0.2550 0.2300 0.2550 44,000 +0.01(+4.08%)
Mar 10, 2015 0.2500 0.2550 0.2450 0.2450 20,000 +0.00(+0.00%)
Mar 09, 2015 0.2350 0.2450 0.2350 0.2450 21,300 +0.01(+2.08%)
Mar 06, 2015 0.2600 0.2600 0.2400 0.2400 24,500 +0.00(+0.00%)
Mar 05, 2015 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+2.13%)
Mar 04, 2015 0.2450 0.2450 0.2350 8,100 -0.01(-4.08%)
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.