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: 2:23 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 (%)
Jun 30, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 29, 2021 0.1250 0.1400 0.1250 0.1400 224,512 +0.01(+7.69%)
Jun 28, 2021 0.1250 0.1300 0.1250 0.1300 20,804 +0.01(+4.00%)
Jun 25, 2021 0.1250 0.1300 0.1250 0.1250 239,143 +0.01(+4.17%)
Jun 24, 2021 0.1150 0.1200 0.1150 0.1200 67,013 -0.00(-2.44%)
Jun 23, 2021 0.1200 0.1250 0.1150 0.1230 275,167 +0.00(+2.50%)
Jun 22, 2021 0.1300 0.1300 0.1200 0.1200 1,240,807 -0.01(-7.69%)
Jun 21, 2021 0.1300 0.1350 0.1200 0.1300 575,770 -0.01(-3.70%)
Jun 18, 2021 0.1300 0.1350 0.1300 0.1350 390,314 +0.01(+3.85%)
Jun 17, 2021 0.1250 0.1300 0.1200 0.1300 405,400 +0.01(+4.00%)
Jun 16, 2021 0.1300 0.1300 0.1200 0.1250 491,131 -0.01(-3.85%)
Jun 15, 2021 0.1350 0.1400 0.1300 0.1300 161,345 -0.01(-3.70%)
Jun 14, 2021 0.1500 0.1500 0.1350 0.1350 571,404 -0.01(-8.78%)
Jun 11, 2021 0.1450 0.1500 0.1450 0.1480 51,855 +0.00(+2.07%)
Jun 10, 2021 0.1600 0.1600 0.1450 0.1450 527,009 -0.01(-6.45%)
Jun 09, 2021 0.1600 0.1700 0.1450 0.1550 396,838 -0.01(-6.06%)
Jun 08, 2021 0.1600 0.1700 0.1550 0.1650 979,066 +0.01(+3.13%)
Jun 07, 2021 0.1400 0.1600 0.1350 0.1600 2,515,464 +0.02(+18.52%)
Jun 04, 2021 0.1250 0.1400 0.1200 0.1350 529,545 +0.02(+12.50%)
Jun 03, 2021 11.50 0.1250 0.1150 0.1200 25,611,598 +0.00(+4.35%)
Jun 02, 2021 0.1150 0.1200 0.1100 0.1150 784,462 +0.00(+0.00%)
Jun 01, 2021 0.1200 0.1200 0.1150 0.1150 57,600 +0.00(+0.00%)
May 31, 2021 0.1300 0.1300 0.1150 0.1150 1,202,760 -0.01(-8.00%)
May 28, 2021 0.1300 0.1300 0.1200 0.1250 230,317 -0.01(-3.85%)
May 27, 2021 0.1350 0.1350 0.1250 0.1300 1,094,185 -0.01(-3.70%)
May 26, 2021 0.1400 0.1400 0.1350 0.1350 216,382 +0.00(+0.00%)
May 25, 2021 0.1300 0.1350 0.1250 0.1350 627,823 +0.01(+3.85%)
May 21, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 20, 2021 0.1450 0.1450 0.1350 0.1350 408,910 -0.01(-3.57%)
May 19, 2021 0.1450 0.1450 0.1300 0.1400 981,107 +0.00(+0.00%)
May 18, 2021 0.1300 0.1400 0.1250 0.1400 670,167 +0.02(+16.67%)
May 17, 2021 0.1300 0.1300 0.1150 0.1200 696,491 -0.01(-4.00%)
May 14, 2021 0.1050 0.1250 0.1050 0.1250 1,106,310 +0.02(+19.05%)
May 13, 2021 0.1150 0.1150 0.1050 0.1050 336,315 -0.01(-8.70%)
May 12, 2021 0.1300 0.1350 0.1100 0.1150 640,887 -0.01(-11.54%)
May 11, 2021 0.1100 0.1300 0.1050 0.1300 832,462 +0.01(+8.33%)
May 10, 2021 0.1400 0.1400 0.1100 0.1200 1,786,750 -0.02(-11.11%)
May 07, 2021 0.1400 0.1400 0.1300 0.1350 541,255 -0.01(-3.57%)
May 06, 2021 0.1400 0.1400 0.1300 0.1400 357,921 +0.00(+0.00%)
May 05, 2021 0.1450 0.1450 0.1400 0.1400 876,201 -0.01(-6.67%)
May 04, 2021 0.1550 0.1600 0.1450 0.1500 643,883 -0.01(-6.25%)
May 03, 2021 0.1500 0.1650 0.1500 0.1600 623,958 +0.01(+6.67%)
Apr 30, 2021 0.1500 0.1500 0.1450 0.1500 175,223 +0.01(+3.45%)
Apr 29, 2021 0.1600 0.1600 0.1450 0.1450 416,708 -0.01(-6.45%)
Apr 28, 2021 0.1650 0.1650 0.1550 0.1550 323,275 -0.01(-3.13%)
Apr 27, 2021 0.1600 0.1650 0.1550 0.1600 190,977 +0.01(+3.23%)
Apr 26, 2021 0.1700 0.1700 0.1550 0.1550 361,701 -0.01(-6.06%)
Apr 23, 2021 0.1700 0.1700 0.1650 0.1650 71,416 -0.01(-2.94%)
Apr 22, 2021 0.1650 0.1700 0.1600 0.1700 119,948 +0.01(+6.25%)
Apr 21, 2021 0.1600 0.1650 0.1600 0.1600 182,876 +0.01(+3.23%)
Apr 20, 2021 0.1600 0.1700 0.1500 0.1550 1,096,186 -0.01(-6.06%)
Apr 19, 2021 0.1700 0.1700 0.1600 0.1650 198,945 +0.00(+0.00%)
Apr 16, 2021 0.1700 0.1800 0.1600 0.1650 395,890 +0.00(+0.00%)
Apr 15, 2021 0.1650 0.1750 0.1650 0.1650 94,420 -0.01(-2.94%)
Apr 14, 2021 0.1700 0.1800 0.1700 0.1700 269,025 +0.00(+0.00%)
Apr 13, 2021 0.1800 0.1800 0.1650 0.1700 556,037 -0.01(-5.56%)
Apr 12, 2021 0.1900 0.1900 0.1750 0.1800 441,520 -0.02(-7.69%)
Apr 09, 2021 0.1900 0.1950 0.1850 0.1950 187,373 +0.00(+0.00%)
Apr 08, 2021 0.2000 0.2000 0.1900 0.1950 130,776 -0.01(-2.50%)
Apr 07, 2021 0.1900 0.2000 0.1900 0.2000 343,445 +0.02(+8.11%)
Apr 06, 2021 0.1950 0.1950 0.1800 0.1850 156,478 -0.01(-5.13%)
Apr 05, 2021 0.1800 0.1950 0.1800 0.1950 711,103 +0.02(+11.43%)
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.