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

Lomiko Metals Inc (TSV: LMR )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 29, 2019 0.0650 0.0650 0.0550 0.0600 672,379 -0.01(-7.69%)
Mar 28, 2019 0.0700 0.0700 0.0650 0.0650 239,109 -0.01(-7.14%)
Mar 27, 2019 0.0800 0.0800 0.0700 0.0700 89,980 -0.01(-17.65%)
Mar 26, 2019 0.0750 0.0850 0.0700 0.0850 78,000 +0.02(+30.77%)
Mar 25, 2019 0.0750 0.0750 0.0650 0.0650 60,000 -0.01(-13.33%)
Mar 22, 2019 0.0700 0.0750 0.0700 0.0750 12,850 +0.00(+7.14%)
Mar 21, 2019 0.0750 0.0800 0.0700 0.0700 69,634 -0.01(-12.50%)
Mar 20, 2019 0.0650 0.0800 0.0650 0.0800 63,000 +0.01(+23.08%)
Mar 19, 2019 0.0700 0.0700 0.0600 0.0650 76,034 -0.01(-7.14%)
Mar 18, 2019 0.0600 0.0850 0.0600 0.0700 872,500 +0.01(+16.67%)
Mar 15, 2019 0.0600 0.0600 0.0550 0.0600 97,000 +0.00(+0.00%)
Mar 14, 2019 0.0550 0.0600 0.0550 0.0600 92,379 +0.00(+9.09%)
Mar 13, 2019 0.0550 0.0550 0.0550 0.0550 318,153 +0.00(+0.00%)
Mar 12, 2019 0.0650 0.0650 0.0550 0.0550 633,333 -0.01(-15.38%)
Mar 11, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 08, 2019 0.0650 0.0750 0.0650 0.0650 319,400 +0.01(+8.33%)
Mar 07, 2019 0.0550 0.0750 0.0550 0.0600 219,712 +0.00(+9.09%)
Mar 06, 2019 0.0600 0.0700 0.0550 0.0550 993,720 -0.01(-15.38%)
Mar 05, 2019 0.0750 0.0750 0.0650 0.0650 121,235 -0.01(-13.33%)
Mar 04, 2019 0.0700 0.0750 0.0700 0.0750 341,400 +0.01(+15.38%)
Mar 01, 2019 0.0650 0.0650 0.0650 0.0650 3,059 +0.00(+0.00%)
Feb 28, 2019 0.0800 0.0800 0.0650 0.0650 388,959 -0.01(-18.75%)
Feb 27, 2019 0.0750 0.0800 0.0750 0.0800 113,285 +0.01(+6.67%)
Feb 26, 2019 0.0750 0.0800 0.0750 0.0750 614,170 +0.00(+0.00%)
Feb 25, 2019 0.0750 0.0850 0.0700 0.0750 377,992 +0.00(+0.00%)
Feb 22, 2019 0.0650 0.0750 0.0600 0.0750 1,265,233 +0.01(+25.00%)
Feb 21, 2019 0.0500 0.0700 0.0500 0.0600 2,101,100 +0.01(+20.00%)
Feb 20, 2019 0.0400 0.0500 0.0400 0.0500 628,060 +0.01(+25.00%)
Feb 19, 2019 0.0450 0.0450 0.0400 0.0400 2,521,700 -0.00(-11.11%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 14, 2019 0.0400 0.0450 0.0400 0.0450 319,000 +0.00(+12.50%)
Feb 13, 2019 0.0400 0.0400 0.0350 0.0400 298,000 +0.00(+14.29%)
Feb 12, 2019 0.0400 0.0400 0.0350 0.0350 45,300 -0.00(-12.50%)
Feb 11, 2019 0.0400 0.0400 0.0400 0.0400 1,108,614 +0.00(+0.00%)
Feb 08, 2019 0.0400 0.0400 0.0400 0.0400 63,513 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0400 0.0400 0.0400 606,000 -0.00(-11.11%)
Feb 06, 2019 0.0400 0.0450 0.0400 0.0450 110,000 +0.00(+0.00%)
Feb 04, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 01, 2019 0.0450 0.0500 0.0450 0.0500 110,000 +0.01(+11.11%)
Jan 31, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0500 0.0450 0.0450 60,000 -0.01(-10.00%)
Jan 29, 2019 0.0500 0.0500 0.0500 0.0500 67,500 +0.01(+11.11%)
Jan 28, 2019 0.0450 0.0500 0.0450 0.0450 13,000 +0.00(+0.00%)
Jan 25, 2019 0.0500 0.0500 0.0450 0.0450 2,000 -0.01(-10.00%)
Jan 24, 2019 0.0450 0.0500 0.0450 0.0500 100,000 +0.00(+0.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 5,600 +0.01(+11.11%)
Jan 22, 2019 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Jan 21, 2019 0.0450 0.0450 0.0450 0.0450 2,700 +0.00(+0.00%)
Jan 18, 2019 0.0450 0.0450 0.0450 723 +0.00(+0.00%)
Jan 17, 2019 0.0450 0.0450 0.0450 0.0450 135,000 +0.00(+0.00%)
Jan 15, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 14, 2019 0.0500 0.0500 0.0500 705 +0.00(+0.00%)
Jan 11, 2019 0.0450 0.0500 0.0450 0.0500 60,000 +0.01(+11.11%)
Jan 10, 2019 0.0500 0.0500 0.0450 0.0450 282,500 -0.01(-10.00%)
Jan 09, 2019 0.0400 0.0500 0.0400 0.0500 97,700 +0.01(+25.00%)
Jan 08, 2019 0.0400 0.0400 0.0400 0.0400 24,500 -0.00(-11.11%)
Jan 07, 2019 0.0450 0.0450 0.0450 0.0450 172,000 +0.00(+0.00%)
Jan 04, 2019 0.0450 0.0450 0.0450 0.0450 113,000 +0.01(+28.57%)
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.