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 (%)
Sep 30, 2020 0.0550 0.0550 0.0550 0.0550 10,400 +0.00(+10.00%)
Sep 29, 2020 0.0550 0.0550 0.0500 0.0500 44,001 +0.00(+0.00%)
Sep 28, 2020 0.0500 0.0550 0.0500 0.0500 637,250 +0.00(+0.00%)
Sep 25, 2020 0.0550 0.0550 0.0500 0.0500 443,380 -0.00(-9.09%)
Sep 24, 2020 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Sep 23, 2020 0.0550 0.0550 0.0550 0.0550 97,398 -0.00(-8.33%)
Sep 22, 2020 0.0500 0.0600 0.0500 0.0600 482,562 +0.01(+20.00%)
Sep 21, 2020 0.0500 0.0500 0.0500 0.0500 444,992 +0.00(+0.00%)
Sep 18, 2020 0.0450 0.0500 0.0450 0.0500 258,000 +0.00(+0.00%)
Sep 17, 2020 0.0500 0.0500 0.0450 0.0500 997,057 +0.01(+11.11%)
Sep 16, 2020 0.0500 0.0500 0.0450 0.0450 28,000 +0.00(+0.00%)
Sep 15, 2020 0.0500 0.0500 0.0450 0.0450 38,500 +0.00(+0.00%)
Sep 14, 2020 0.0500 0.0500 0.0450 0.0450 28,200 +0.00(+0.00%)
Sep 11, 2020 0.0450 0.0500 0.0450 0.0450 214,000 -0.01(-10.00%)
Sep 10, 2020 0.0500 0.0500 0.0450 0.0500 69,250 +0.00(+0.00%)
Sep 09, 2020 0.0500 0.0550 0.0450 0.0500 646,367 +0.00(+0.00%)
Sep 08, 2020 0.0500 0.0500 0.0450 0.0500 267,750 +0.00(+0.00%)
Sep 04, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 03, 2020 0.0450 0.0450 0.0450 0.0450 75,000 -0.01(-10.00%)
Sep 02, 2020 0.0450 0.0500 0.0400 0.0500 367,750 +0.00(+0.00%)
Sep 01, 2020 0.0500 0.0500 0.0450 0.0500 738,500 +0.01(+11.11%)
Aug 31, 2020 0.0550 0.0700 0.0450 0.0450 3,059,200 -0.01(-18.18%)
Aug 28, 2020 0.0450 0.0550 0.0450 0.0550 909,983 +0.01(+22.22%)
Aug 27, 2020 0.0450 0.0500 0.0450 0.0450 213,600 +0.00(+0.00%)
Aug 26, 2020 0.0400 0.0450 0.0400 0.0450 462,275 +0.00(+0.00%)
Aug 25, 2020 0.0400 0.0450 0.0400 0.0450 205,800 +0.00(+0.00%)
Aug 24, 2020 0.0450 0.0450 0.0400 0.0450 132,000 +0.00(+12.50%)
Aug 21, 2020 0.0450 0.0450 0.0400 0.0400 132,776 +0.00(+0.00%)
Aug 20, 2020 0.0450 0.0450 0.0400 0.0400 80,110 +0.00(+0.00%)
Aug 19, 2020 0.0400 0.0450 0.0350 0.0400 55,250 +0.00(+0.00%)
Aug 18, 2020 0.0400 0.0450 0.0400 0.0400 211,204 +0.00(+0.00%)
Aug 17, 2020 0.0400 0.0400 0.0400 0.0400 44,333 +0.00(+0.00%)
Aug 14, 2020 0.0350 0.0450 0.0350 0.0400 53,500 +0.00(+14.29%)
Aug 13, 2020 0.0400 0.0450 0.0350 0.0350 155,751 -0.00(-12.50%)
Aug 12, 2020 0.0450 0.0450 0.0350 0.0400 210,000 +0.00(+0.00%)
Aug 11, 2020 0.0450 0.0450 0.0400 0.0400 113,000 -0.00(-11.11%)
Aug 10, 2020 0.0450 0.0450 0.0400 0.0450 122,950 +0.00(+12.50%)
Aug 07, 2020 0.0450 0.0450 0.0400 0.0400 174,515 -0.00(-11.11%)
Aug 06, 2020 0.0450 0.0450 0.0400 0.0450 116,506 +0.01(+28.57%)
Aug 04, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 30, 2020 0.0450 0.0450 0.0400 0.0400 143,700 +0.00(+0.00%)
Jul 29, 2020 0.0400 0.0400 0.0350 0.0400 218,700 +0.00(+14.29%)
Jul 28, 2020 0.0400 0.0400 0.0350 0.0350 36,000 -0.00(-12.50%)
Jul 27, 2020 0.0450 0.0450 0.0400 0.0400 113,925 +0.00(+0.00%)
Jul 24, 2020 0.0450 0.0450 0.0400 0.0400 82,532 +0.00(+0.00%)
Jul 23, 2020 0.0400 0.0400 0.0350 0.0400 185,200 +0.00(+0.00%)
Jul 22, 2020 0.0400 0.0400 0.0350 0.0400 738,700 +0.00(+0.00%)
Jul 21, 2020 0.0400 0.0400 0.0350 0.0400 332,050 +0.00(+14.29%)
Jul 20, 2020 0.0350 0.0400 0.0350 0.0350 1,782,037 +0.01(+16.67%)
Jul 17, 2020 0.0300 0.0300 0.0300 0.0300 581,010 +0.00(+0.00%)
Jul 16, 2020 0.0300 0.0300 0.0300 0.0300 70,215 +0.00(+0.00%)
Jul 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 13, 2020 0.0300 0.0300 0.0300 0.0300 79,270 +0.00(+0.00%)
Jul 10, 2020 0.0300 0.0300 0.0250 0.0300 53,013 +0.00(+20.00%)
Jul 09, 2020 0.0250 0.0250 0.0250 0.0250 53,039 -0.00(-16.67%)
Jul 08, 2020 0.0300 0.0300 0.0300 0.0300 124,321 +0.00(+0.00%)
Jul 07, 2020 0.0300 0.0300 0.0300 0.0300 870,000 +0.00(+0.00%)
Jul 06, 2020 0.0300 0.0300 0.0300 0.0300 638,000 +0.00(+0.00%)
Jul 03, 2020 0.0250 0.0300 0.0250 0.0300 158,000 +0.00(+20.00%)
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.