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

Lomiko Metals Inc (TSV: LMR )

0.0700 +0.0100 (+16.67%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 28, 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 (%)
Jan 29, 2021 0.1250 0.1300 0.1150 0.1200 814,140 -0.01(-4.00%)
Jan 28, 2021 0.1350 0.1400 0.1250 0.1250 956,403 -0.01(-7.41%)
Jan 27, 2021 0.1650 0.1650 0.1350 0.1350 1,079,348 -0.02(-15.62%)
Jan 26, 2021 0.1400 0.1650 0.1400 0.1600 2,038,354 +0.02(+18.52%)
Jan 25, 2021 0.1200 0.1400 0.1200 0.1350 1,104,668 +0.02(+12.50%)
Jan 22, 2021 0.1250 0.1250 0.1200 0.1200 405,490 +0.00(+4.35%)
Jan 21, 2021 0.1300 0.1300 0.1150 0.1150 550,076 -0.00(-4.17%)
Jan 20, 2021 0.1150 0.1350 0.1050 0.1200 3,145,471 +0.01(+9.09%)
Jan 19, 2021 0.0950 0.1150 0.0950 0.1100 4,307,333 +0.01(+15.79%)
Jan 18, 2021 0.0950 0.1000 0.0900 0.0950 1,311,449 +0.01(+11.76%)
Jan 15, 2021 0.0900 0.0900 0.0750 0.0850 1,904,941 +0.00(+0.00%)
Jan 14, 2021 0.1000 0.1000 0.0850 0.0850 1,195,671 -0.01(-15.00%)
Jan 13, 2021 0.0950 0.1000 0.0850 0.1000 955,838 +0.01(+11.11%)
Jan 12, 2021 0.0900 0.0950 0.0850 0.0900 612,001 +0.00(+0.00%)
Jan 11, 2021 0.0900 0.0950 0.0850 0.0900 481,878 +0.00(+5.88%)
Jan 08, 2021 0.0950 0.1000 0.0850 0.0850 3,254,960 -0.00(-5.56%)
Jan 07, 2021 0.0900 0.0950 0.0850 0.0900 1,148,462 +0.00(+5.88%)
Jan 06, 2021 0.0750 0.0850 0.0750 0.0850 1,590,803 +0.01(+21.43%)
Jan 05, 2021 0.0800 0.0800 0.0700 0.0700 1,523,742 -0.01(-12.50%)
Jan 04, 2021 0.0550 0.0800 0.0550 0.0800 3,612,399 +0.03(+45.45%)
Dec 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 30, 2020 0.0550 0.0550 0.0500 0.0500 2,650,192 +0.00(+0.00%)
Dec 29, 2020 0.0500 0.0500 0.0500 0.0500 1,706,827 +0.00(+0.00%)
Dec 24, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 23, 2020 0.0450 0.0500 0.0450 0.0450 401,159 +0.00(+0.00%)
Dec 22, 2020 0.0450 0.0450 0.0450 0.0450 51,200 +0.00(+0.00%)
Dec 21, 2020 0.0500 0.0500 0.0450 0.0450 471,400 +0.00(+0.00%)
Dec 18, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 17, 2020 0.0500 0.0500 0.0450 0.0450 41,128 -0.01(-10.00%)
Dec 16, 2020 0.0550 0.0550 0.0450 0.0500 168,981 -0.00(-9.09%)
Dec 15, 2020 0.0500 0.0550 0.0500 0.0550 25,500 +0.00(+10.00%)
Dec 14, 2020 0.0450 0.0550 0.0450 0.0500 371,810 +0.00(+0.00%)
Dec 11, 2020 0.0500 0.0500 0.0500 800 +0.00(+0.00%)
Dec 10, 2020 0.0500 0.0500 0.0450 0.0500 87,860 +0.00(+0.00%)
Dec 09, 2020 0.0500 0.0550 0.0500 0.0500 217,508 +0.00(+0.00%)
Dec 08, 2020 0.0500 0.0550 0.0500 0.0500 100,334 +0.00(+0.00%)
Dec 07, 2020 0.0500 0.0500 0.0500 0.0500 219,915 +0.00(+0.00%)
Dec 04, 2020 0.0500 0.0550 0.0500 0.0500 403,013 +0.00(+0.00%)
Dec 03, 2020 0.0450 0.0500 0.0450 0.0500 152,801 +0.00(+0.00%)
Dec 02, 2020 0.0450 0.0500 0.0450 0.0500 124,100 +0.00(+0.00%)
Dec 01, 2020 0.0500 0.0500 0.0500 0.0500 243,100 +0.00(+0.00%)
Nov 30, 2020 0.0550 0.0550 0.0500 0.0500 182,900 -0.00(-9.09%)
Nov 27, 2020 0.0550 0.0550 0.0550 0.0550 145,500 +0.00(+0.00%)
Nov 26, 2020 0.0550 0.0550 0.0550 0.0550 5,048 +0.00(+10.00%)
Nov 25, 2020 0.0500 0.0550 0.0500 0.0500 144,000 -0.00(-9.09%)
Nov 24, 2020 0.0550 0.0550 0.0450 0.0550 504,500 +0.00(+10.00%)
Nov 23, 2020 0.0550 0.0550 0.0500 0.0500 243,666 +0.00(+0.00%)
Nov 20, 2020 0.0450 0.0500 0.0450 0.0500 88,599 +0.00(+0.00%)
Nov 19, 2020 0.0500 0.0500 0.0500 0.0500 248,373 -0.00(-9.09%)
Nov 18, 2020 0.0500 0.0550 0.0500 0.0550 424,327 +0.00(+10.00%)
Nov 17, 2020 0.0500 0.0500 0.0500 0.0500 332,000 +0.00(+0.00%)
Nov 16, 2020 0.0500 0.0500 0.0450 0.0500 28,200 +0.00(+0.00%)
Nov 13, 2020 0.0450 0.0500 0.0450 0.0500 534,845 +0.01(+25.00%)
Nov 12, 2020 0.0500 0.0500 0.0400 0.0400 233,000 -0.01(-20.00%)
Nov 11, 2020 0.0450 0.0500 0.0450 0.0500 149,516 +0.01(+11.11%)
Nov 10, 2020 0.0450 0.0450 0.0400 0.0450 258,140 +0.00(+12.50%)
Nov 09, 2020 0.0450 0.0450 0.0400 0.0400 327,010 +0.00(+0.00%)
Nov 06, 2020 0.0400 0.0400 0.0350 0.0400 310,013 +0.00(+0.00%)
Nov 05, 2020 0.0400 0.0400 0.0400 0.0400 96,000 +0.00(+0.00%)
Nov 04, 2020 0.0350 0.0400 0.0350 0.0400 181,750 -0.00(-11.11%)
Nov 03, 2020 0.0450 0.0450 0.0450 0.0450 19,052 +0.00(+12.50%)
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.