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

Lode-Star Mining Inc (OP: LSMG )

0.0077 UNCHANGED
Last Price Updated: 2:25 PM EDT, Aug 20, 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 (%)
Mar 31, 2021 0.1289 0.1300 0.1170 0.1170 2,500 +0.01(+8.64%)
Mar 29, 2021 0.1077 0.1077 0.1077 0 -0.03(-20.22%)
Mar 26, 2021 0.1460 0.1500 0.1320 0.1350 10,800 +0.04(+35.00%)
Mar 25, 2021 0.2648 0.2648 0.1000 0.1000 1,200 -0.01(-7.41%)
Mar 24, 2021 0.1080 0.1080 0.1080 0.1080 2,000 +0.00(+3.85%)
Mar 22, 2021 0.1040 0.1040 0.1040 0 +0.02(+22.07%)
Mar 18, 2021 0.0852 0.0852 0.0852 0 -0.04(-33.90%)
Mar 17, 2021 0.1399 0.1399 0.0851 0.1289 10,720 +0.04(+51.47%)
Mar 16, 2021 0.0851 0.0851 0.0851 60 +0.00(+0.00%)
Mar 15, 2021 0.0851 0.0851 0.0851 0.0851 3,641 -0.05(-39.17%)
Mar 12, 2021 0.1030 0.1399 0.1000 0.1399 11,100 +0.04(+39.90%)
Mar 11, 2021 0.1000 0.1000 0.1000 0.1000 3,200 +0.00(+0.00%)
Mar 10, 2021 0.0900 0.1250 0.0850 0.1000 47,685 +0.00(+0.00%)
Mar 09, 2021 0.1400 0.1401 0.0850 0.1000 34,787 -0.04(-28.57%)
Mar 08, 2021 0.1299 0.1400 0.1299 0.1400 20,078 +0.00(+0.00%)
Mar 04, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 03, 2021 0.1400 0.1400 0.1400 0.1400 860 +0.01(+3.70%)
Mar 02, 2021 0.1350 0.1350 0.1350 0.1350 265 -0.01(-3.57%)
Mar 01, 2021 0.1400 0.1400 0.1400 0.1400 300 +0.00(+0.00%)
Feb 26, 2021 0.1400 0.1400 0.0870 0.1400 3,900 +0.00(+0.00%)
Feb 25, 2021 0.1400 0.1400 0.1400 0.1400 373 +0.00(+0.00%)
Feb 24, 2021 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Feb 22, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 19, 2021 0.0829 0.1400 0.0829 0.1400 3,500 +0.01(+7.69%)
Feb 18, 2021 0.1300 0.1300 0.1100 0.1300 11,911 -0.01(-7.14%)
Feb 17, 2021 0.1200 0.1400 0.0800 0.1400 20,461 +0.01(+7.69%)
Feb 16, 2021 0.1300 0.1300 0.0777 0.1300 200 +0.00(+0.00%)
Feb 12, 2021 0.1289 0.1300 0.1280 0.1300 2,500 +0.00(+0.00%)
Feb 11, 2021 0.1300 0.1300 0.1300 0.1300 1,141 +0.00(+0.85%)
Feb 10, 2021 0.0720 0.1289 0.0720 0.1289 1,347 -0.00(-0.85%)
Feb 09, 2021 0.1380 0.1380 0.0952 0.1300 6,587 -0.01(-5.80%)
Feb 08, 2021 0.1400 0.1400 0.1300 0.1380 6,898 +0.01(+6.15%)
Feb 05, 2021 0.1025 0.1425 0.0650 0.1300 7,300 -0.01(-7.14%)
Feb 04, 2021 0.1100 0.1400 0.0750 0.1400 1,500 +0.03(+27.27%)
Feb 03, 2021 0.1300 0.1300 0.0695 0.1100 4,212 +0.00(+4.27%)
Feb 02, 2021 0.1400 0.1400 0.1055 0.1055 7,900 -0.03(-20.08%)
Feb 01, 2021 0.1380 0.1380 0.0900 0.1320 10,900 +0.06(+94.12%)
Jan 29, 2021 0.0680 0.0680 0.0680 0.0680 200 -0.06(-47.69%)
Jan 28, 2021 0.1320 0.1320 0.0880 0.1300 2,100 +0.03(+30.13%)
Jan 27, 2021 0.1340 0.1340 0.0960 0.0999 800 +0.04(+66.50%)
Jan 26, 2021 0.1360 0.1360 0.0600 0.0600 978 -0.03(-33.33%)
Jan 20, 2021 0.0900 0.0900 0.0900 0 -0.04(-28.57%)
Jan 19, 2021 0.0999 0.1260 0.0999 0.1260 800 -0.01(-7.35%)
Jan 14, 2021 0.1360 0.1360 0.1360 0 +0.09(+195.01%)
Jan 13, 2021 0.0527 0.0527 0.0461 0.0461 4,500 -0.09(-66.59%)
Jan 12, 2021 0.1400 0.1400 0.1380 0.1380 1,200 +0.04(+38.00%)
Jan 07, 2021 0.1000 0.1000 0.1000 0 +0.05(+100.00%)
Jan 06, 2021 0.0500 0.0500 0.0500 0.0500 200 -0.09(-64.29%)
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.