Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lomiko Metals Inc (TSV: LMR )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Feb 15, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 14, 2018 0.1200 0.1200 0.1150 0.1200 53,500 +0.00(+0.00%)
Feb 13, 2018 0.1250 0.1250 0.1150 0.1200 127,500 +0.00(+0.00%)
Feb 12, 2018 0.1250 0.1250 0.1200 0.1200 36,901 -0.01(-4.00%)
Feb 09, 2018 0.1200 0.1250 0.1100 0.1250 227,604 +0.01(+8.70%)
Feb 08, 2018 0.1350 0.1350 0.1150 0.1150 268,150 -0.02(-14.81%)
Feb 07, 2018 0.1200 0.1350 0.1200 0.1350 305,565 +0.01(+8.00%)
Feb 06, 2018 0.1250 0.1250 0.1100 0.1250 261,119 +0.00(+0.00%)
Feb 05, 2018 0.1300 0.1350 0.1300 0.1250 212,071 -0.01(-7.41%)
Feb 02, 2018 0.1700 0.1700 0.1300 0.1350 488,885 -0.04(-20.59%)
Feb 01, 2018 0.1850 0.1950 0.1650 0.1700 215,313 -0.01(-5.56%)
Jan 31, 2018 0.1650 0.2150 0.1600 0.1800 587,994 +0.01(+9.09%)
Jan 30, 2018 0.1700 0.1700 0.1600 0.1650 124,046 +0.00(+0.00%)
Jan 29, 2018 0.1800 0.1800 0.1600 0.1650 235,160 -0.01(-8.33%)
Jan 26, 2018 0.1900 0.1900 0.1800 0.1800 169,337 -0.01(-2.70%)
Jan 25, 2018 0.2100 0.2150 0.1850 0.1850 662,000 +0.00(+0.00%)
Jan 24, 2018 0.1800 0.1950 0.1750 0.1850 124,783 -0.01(-2.63%)
Jan 23, 2018 0.2100 0.2100 0.1900 0.1900 236,082 -0.02(-9.52%)
Jan 22, 2018 0.2050 0.2150 0.1950 0.2100 548,897 +0.01(+5.00%)
Jan 19, 2018 0.1750 0.2150 0.1750 0.2000 1,159,247 +0.03(+14.29%)
Jan 18, 2018 0.1800 0.1800 0.1700 0.1750 157,800 +0.00(+0.00%)
Jan 17, 2018 0.1800 0.1900 0.1700 0.1750 362,410 +0.00(+0.00%)
Jan 16, 2018 0.1800 0.1800 0.1750 0.1750 244,548 -0.01(-2.78%)
Jan 15, 2018 0.1900 0.1900 0.1750 0.1800 294,600 -0.01(-5.26%)
Jan 12, 2018 0.1850 0.1950 0.1700 0.1900 571,020 +0.00(+0.00%)
Jan 11, 2018 0.2200 0.3050 0.1750 0.1900 2,348,760 -0.01(-7.32%)
Jan 10, 2018 0.1800 0.2500 0.1750 0.2050 1,330,254 +0.03(+17.14%)
Jan 09, 2018 0.1700 0.1950 0.1600 0.1750 525,303 +0.01(+9.37%)
Jan 08, 2018 0.1400 0.1600 0.1350 0.1600 532,086 +0.02(+14.29%)
Jan 05, 2018 0.1400 0.1500 0.1400 0.1400 82,690 +0.00(+0.00%)
Jan 04, 2018 0.1400 0.1500 0.1350 0.1400 191,500 -0.01(-6.67%)
Jan 03, 2018 0.1400 0.1500 0.1400 0.1500 425,600 +0.01(+7.14%)
Jan 02, 2018 0.1400 0.1450 0.1350 0.1400 387,520 +0.01(+7.69%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 28, 2017 0.1500 0.1550 0.1300 0.1350 91,322 -0.01(-10.00%)
Dec 27, 2017 0.1600 0.1600 0.1300 0.1500 205,500 -0.01(-6.25%)
Dec 22, 2017 0.1600 0.1700 0.1550 0.1600 111,619 +0.00(+0.00%)
Dec 21, 2017 0.1600 0.1700 0.1500 0.1600 332,300 +0.00(+0.00%)
Dec 20, 2017 0.1350 0.1700 0.1350 0.1600 402,176 +0.02(+18.52%)
Dec 19, 2017 0.1400 0.1400 0.1200 0.1350 144,445 -0.01(-3.57%)
Dec 18, 2017 0.1450 0.1450 0.1350 0.1400 213,140 +0.00(+0.00%)
Dec 15, 2017 0.1300 0.1550 0.1250 0.1400 393,913 +0.01(+7.69%)
Dec 14, 2017 0.1100 0.1500 0.1100 0.1300 404,020 +0.03(+23.81%)
Dec 13, 2017 0.1100 0.1100 0.1050 0.1050 64,000 -0.01(-4.55%)
Dec 12, 2017 0.1050 0.1100 0.1050 0.1100 123,000 +0.01(+4.76%)
Dec 11, 2017 0.1000 0.1050 0.1000 0.1050 32,950 +0.00(+5.00%)
Dec 08, 2017 0.1000 0.1050 0.1000 0.1000 13,600 -0.00(-4.76%)
Dec 07, 2017 0.1000 0.1050 0.1000 0.1050 61,000 +0.00(+5.00%)
Dec 06, 2017 0.1000 0.1000 0.1000 0.1000 3,040 +0.00(+0.00%)
Dec 05, 2017 0.1000 0.1000 0.1000 0.1000 132,474 -0.00(-4.76%)
Dec 04, 2017 0.1050 0.1050 0.0950 0.1050 24,326 +0.00(+0.00%)
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.