Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lomiko Metals Inc
(TSV:
LMR
)
0.0300
UNCHANGED
Streaming Delayed Price
Updated: 3:42 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2017
0.2900
0.2900
0.2600
0.2700
4,180
+0.01(+1.89%)
Mar 30, 2017
0.2650
0.2650
0.2650
0.2650
700
+0.01(+1.92%)
Mar 29, 2017
0.2700
0.2700
0.2500
0.2600
18,900
-0.02(-7.14%)
Mar 28, 2017
0.2700
0.2800
0.2550
0.2800
14,000
+0.00(+0.00%)
Mar 27, 2017
0.2800
0.2800
0.2650
0.2800
2,305
-0.00(-1.75%)
Mar 24, 2017
0.2500
0.2850
0.2500
0.2850
3,675
+0.03(+14.00%)
Mar 23, 2017
0.2700
0.2700
0.2500
0.2500
41,816
+0.02(+6.38%)
Mar 22, 2017
0.2850
0.2850
0.2350
0.2350
56,400
-0.04(-12.96%)
Mar 21, 2017
0.2750
0.2750
0.2600
0.2700
7,516
-0.01(-1.82%)
Mar 17, 2017
0.2750
0.2750
0.2750
0
-0.01(-1.79%)
Mar 16, 2017
0.2700
0.2800
0.2700
0.2800
5,050
+0.01(+3.70%)
Mar 15, 2017
0.2800
0.2800
0.2700
0.2700
1,800
-0.01(-3.57%)
Mar 14, 2017
0.3000
0.3000
0.2700
0.2800
55,406
+0.02(+5.66%)
Mar 13, 2017
0.3000
0.3000
0.2600
0.2650
82,500
-0.02(-5.36%)
Mar 10, 2017
0.3000
0.3000
0.2750
0.2800
13,877
-0.00(-1.75%)
Mar 09, 2017
0.3100
0.3100
0.2850
0.2850
2,519
-0.01(-1.72%)
Mar 08, 2017
0.3050
0.3050
0.2900
0.2900
13,800
+0.00(+0.00%)
Mar 07, 2017
0.3000
0.3100
0.2800
0.2900
27,873
+0.01(+3.57%)
Mar 06, 2017
0.3300
0.3300
0.2800
0.2800
52,180
-0.03(-9.68%)
Mar 03, 2017
0.3000
0.3300
0.2900
0.3100
86,601
+0.03(+8.77%)
Mar 02, 2017
0.2400
0.3300
0.2300
0.2850
238,800
+0.02(+9.62%)
Mar 01, 2017
0.2350
0.2600
0.2350
0.2600
11,000
+0.03(+10.64%)
Feb 28, 2017
0.2550
0.2650
0.2350
0.2350
38,006
-0.03(-11.32%)
Feb 27, 2017
0.2650
0.2650
0.2350
0.2650
30,540
+0.01(+1.92%)
Feb 24, 2017
0.2350
0.2650
0.2350
0.2600
30,450
-0.01(-1.89%)
Feb 23, 2017
0.2650
0.2700
0.2650
0.2650
13,021
+0.03(+10.42%)
Feb 22, 2017
0.2400
0.2500
0.2400
0.2400
35,750
-0.01(-2.04%)
Feb 21, 2017
0.2700
0.2700
0.2450
0.2450
35,966
-0.01(-2.00%)
Feb 17, 2017
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Feb 16, 2017
0.2700
0.2700
0.2500
0.2500
29,576
-0.02(-7.41%)
Feb 15, 2017
0.2650
0.2700
0.2600
0.2700
8,363
+0.00(+0.00%)
Feb 14, 2017
0.2700
0.2700
0.2700
0.2700
4,500
+0.01(+3.85%)
Feb 13, 2017
0.2650
0.2700
0.2550
0.2600
9,050
-0.01(-1.89%)
Feb 10, 2017
0.2600
0.2750
0.2600
0.2650
8,700
+0.00(+0.00%)
Feb 09, 2017
0.2650
0.2700
0.2650
0.2650
4,450
+0.00(+0.00%)
Feb 08, 2017
0.2700
0.2700
0.2500
0.2650
20,601
+0.01(+1.92%)
Feb 07, 2017
0.2650
0.2700
0.2550
0.2600
44,114
+0.00(+0.00%)
Feb 06, 2017
0.2700
0.2900
0.2600
0.2600
43,314
-0.02(-7.14%)
Feb 03, 2017
0.2800
0.2900
0.2800
0.2800
8,416
-0.01(-3.45%)
Feb 02, 2017
0.2900
0.2900
0.2800
0.2900
12,000
+0.01(+3.57%)
Feb 01, 2017
0.2900
0.2900
0.2800
0.2800
3,000
+0.00(+0.00%)
Jan 31, 2017
0.2800
0.2800
0.2800
0.2800
10,018
-0.02(-6.67%)
Jan 30, 2017
0.2950
0.3000
0.2950
0.3000
33,000
+0.00(+0.00%)
Jan 27, 2017
0.2800
0.3000
0.2700
0.3000
39,580
+0.04(+15.38%)
Jan 26, 2017
0.2700
0.2900
0.2600
0.2600
18,311
-0.03(-10.34%)
Jan 25, 2017
0.3000
0.3000
0.2850
0.2900
34,468
-0.01(-3.33%)
Jan 24, 2017
0.2850
0.3050
0.2850
0.3000
42,005
+0.00(+0.00%)
Jan 23, 2017
0.3000
0.3100
0.2800
0.3000
75,579
+0.04(+15.38%)
Jan 20, 2017
0.2700
0.2700
0.2600
0.2600
41,797
-0.01(-1.89%)
Jan 19, 2017
0.3000
0.3000
0.2650
0.2650
26,300
-0.02(-5.36%)
Jan 18, 2017
0.3350
0.3350
0.2800
0.2800
130,822
-0.05(-16.42%)
Jan 17, 2017
0.2800
0.3500
0.2800
0.3350
202,767
+0.07(+24.07%)
Jan 16, 2017
0.2700
0.2700
0.2500
0.2700
12,500
+0.00(+0.00%)
Jan 13, 2017
0.2650
0.2800
0.2600
0.2700
44,014
+0.01(+1.89%)
Jan 12, 2017
0.2350
0.2650
0.2350
0.2650
57,960
+0.04(+17.78%)
Jan 11, 2017
0.2200
0.2300
0.2200
0.2250
17,733
+0.01(+2.27%)
Jan 10, 2017
0.2100
0.2300
0.2100
0.2200
8,000
+0.01(+4.76%)
Jan 09, 2017
0.2150
0.2300
0.2100
0.2100
27,518
-0.01(-4.55%)
Jan 06, 2017
0.2150
0.2300
0.2150
0.2200
3,500
+0.00(+0.00%)
Jan 05, 2017
0.2200
0.2300
0.2200
0.2200
9,541
-0.01(-6.38%)
Jan 04, 2017
0.2400
0.2400
0.2250
0.2350
15,800
+0.02(+9.30%)
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
.