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: 3:59 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 (%)
Aug 31, 2017 0.1650 0.1650 0.1650 0.1650 57,100 +0.01(+3.13%)
Aug 29, 2017 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Aug 28, 2017 0.1800 0.1850 0.1700 0.1750 92,000 -0.02(-10.26%)
Aug 25, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Aug 24, 2017 0.1950 0.1950 0.1950 0.1950 1,010 -0.01(-2.50%)
Aug 23, 2017 0.1950 0.2000 0.1850 0.2000 10,700 +0.01(+2.56%)
Aug 22, 2017 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.63%)
Aug 21, 2017 0.1900 0.1900 0.1900 0.1900 12,300 +0.00(+0.00%)
Aug 17, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 16, 2017 0.1950 0.2000 0.1850 0.2000 7,000 +0.00(+0.00%)
Aug 15, 2017 0.1900 0.2000 0.1850 0.2000 2,995 +0.00(+0.00%)
Aug 14, 2017 0.1950 0.2000 0.1950 0.2000 4,925 +0.00(+0.00%)
Aug 11, 2017 0.2000 0.2000 0.1800 0.2000 10,090 +0.02(+11.11%)
Aug 10, 2017 0.2050 0.2050 0.1800 0.1800 16,350 -0.02(-10.00%)
Aug 08, 2017 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Aug 04, 2017 0.1950 0.2000 0.1950 0.2000 3,050 -0.01(-6.98%)
Aug 03, 2017 0.2100 0.2150 0.1850 0.2150 11,300 +0.01(+4.88%)
Aug 01, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jul 31, 2017 0.2100 0.2150 0.1950 0.2100 21,944 +0.01(+7.69%)
Jul 28, 2017 0.1950 0.1950 0.1950 0.1950 2,500 +0.00(+0.00%)
Jul 27, 2017 0.2000 0.2000 0.1950 0.1950 1,000 +0.00(+0.00%)
Jul 26, 2017 0.1950 0.2050 0.1850 0.1950 210,100 +0.01(+2.63%)
Jul 24, 2017 0.1900 0.1900 0.1900 178 +0.00(+0.00%)
Jul 20, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jul 19, 2017 0.2000 0.2100 0.1950 0.1950 34,241 -0.01(-7.14%)
Jul 18, 2017 0.2100 0.2100 0.2100 0.2100 5,700 +0.00(+0.00%)
Jul 17, 2017 0.2150 0.2150 0.2000 0.2100 38,000 -0.01(-4.55%)
Jul 14, 2017 0.2200 0.2200 0.1950 0.2200 16,551 +0.01(+2.33%)
Jul 12, 2017 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jul 11, 2017 0.2100 0.2100 0.2000 0.2100 16,509 +0.00(+0.00%)
Jul 10, 2017 0.1950 0.2100 0.1950 0.2100 32,477 +0.02(+13.51%)
Jul 07, 2017 0.2000 0.2000 0.1850 0.1850 9,428 -0.01(-2.63%)
Jul 06, 2017 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Jul 05, 2017 0.1950 0.1950 0.1850 0.1950 20,125 +0.01(+5.41%)
Jul 04, 2017 0.1950 0.1950 0.1750 0.1850 46,120 -0.01(-2.63%)
Jul 03, 2017 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 30, 2017 0.1900 0.2000 0.1900 0.1900 34,637 +0.00(+0.00%)
Jun 29, 2017 0.2000 0.2000 0.1900 0.1900 5,000 +0.00(+0.00%)
Jun 28, 2017 0.2100 0.2100 0.1950 0.1900 57,300 -0.01(-7.32%)
Jun 27, 2017 0.2100 0.2150 0.1900 0.2050 66,000 -0.02(-6.82%)
Jun 26, 2017 0.2200 0.2200 0.2000 0.2200 47,000 +0.00(+0.00%)
Jun 23, 2017 0.2250 0.2250 0.2000 0.2200 154,200 +0.00(+0.00%)
Jun 22, 2017 0.2300 0.2300 0.2200 0.2200 39,505 -0.01(-2.22%)
Jun 21, 2017 0.2300 0.2300 0.2250 0.2250 7,105 +0.01(+2.27%)
Jun 20, 2017 0.2250 0.2250 0.2200 0.2200 5,500 +0.00(+0.00%)
Jun 19, 2017 0.2350 0.2350 0.2200 0.2200 11,200 +0.00(+0.00%)
Jun 16, 2017 0.2350 0.2350 0.2100 0.2200 18,200 -0.02(-8.33%)
Jun 15, 2017 0.2300 0.2400 0.2300 0.2400 1,500 +0.01(+4.35%)
Jun 14, 2017 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jun 13, 2017 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
Jun 09, 2017 0.2250 0.2250 0.2250 100 -0.01(-4.26%)
Jun 08, 2017 0.2350 0.2350 0.2350 0.2350 7,500 +0.01(+4.44%)
Jun 07, 2017 0.2100 0.2250 0.2100 0.2250 5,500 +0.02(+9.76%)
Jun 06, 2017 0.2150 0.2200 0.2050 0.2050 30,890 -0.01(-4.65%)
Jun 05, 2017 0.2350 0.2450 0.2100 0.2150 112,449 -0.02(-8.51%)
Jun 02, 2017 0.2450 0.2450 0.2300 0.2350 4,500 -0.01(-2.08%)
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.