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 UNCHANGED
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 31, 2021 0.1550 0.1650 0.1550 0.1600 452,728 -0.01(-3.03%)
Mar 30, 2021 0.1700 0.1700 0.1550 0.1650 488,524 -0.01(-5.71%)
Mar 29, 2021 0.1750 0.1850 0.1700 0.1750 491,841 -0.01(-5.41%)
Mar 26, 2021 0.1900 0.1900 0.1800 0.1850 124,678 -0.01(-2.63%)
Mar 25, 2021 0.2000 0.2000 0.1750 0.1900 860,358 -0.01(-2.56%)
Mar 24, 2021 0.2000 0.2050 0.1950 0.1950 624,858 -0.01(-4.88%)
Mar 23, 2021 0.2000 0.2100 0.1950 0.2050 654,200 +0.00(+2.50%)
Mar 22, 2021 0.2050 0.2100 0.2000 0.2000 1,334,183 +0.00(+0.00%)
Mar 19, 2021 0.1900 0.2050 0.1900 0.2000 632,154 +0.01(+5.26%)
Mar 18, 2021 0.1950 0.1950 0.1850 0.1900 864,044 +0.00(+0.00%)
Mar 17, 2021 0.2100 0.2200 0.1850 0.1900 1,936,275 -0.02(-9.52%)
Mar 16, 2021 0.1800 0.2200 0.1750 0.2100 2,257,814 +0.02(+10.53%)
Mar 15, 2021 0.1700 0.1900 0.1700 0.1900 1,287,310 +0.02(+15.15%)
Mar 12, 2021 0.1650 0.1800 0.1600 0.1650 1,348,473 +0.01(+3.13%)
Mar 11, 2021 0.1650 0.1650 0.1600 0.1600 225,750 +0.00(+0.00%)
Mar 10, 2021 0.1650 0.1650 0.1600 0.1600 132,972 -0.01(-3.03%)
Mar 09, 2021 0.1650 0.1650 0.1600 0.1650 435,435 +0.00(+0.00%)
Mar 08, 2021 0.1650 0.1650 0.1550 0.1650 685,007 +0.01(+6.45%)
Mar 05, 2021 0.1600 0.1600 0.1200 0.1550 1,126,098 +0.00(+0.00%)
Mar 04, 2021 0.1650 0.1700 0.1350 0.1550 2,087,873 -0.01(-6.06%)
Mar 03, 2021 0.1900 0.1900 0.1500 0.1650 1,233,843 -0.02(-10.81%)
Mar 02, 2021 0.1950 0.1950 0.1850 0.1850 481,043 +0.00(+0.00%)
Mar 01, 2021 0.2000 0.2100 0.1800 0.1850 1,225,867 -0.01(-2.63%)
Feb 26, 2021 0.1800 0.1900 0.1750 0.1900 986,122 +0.02(+11.76%)
Feb 25, 2021 0.2100 0.2100 0.1700 0.1700 2,559,068 -0.04(-19.05%)
Feb 24, 2021 0.2300 0.2300 0.2000 0.2100 1,783,862 -0.01(-4.55%)
Feb 23, 2021 0.2200 0.2400 0.2000 0.2200 980,722 -0.02(-8.33%)
Feb 22, 2021 0.2650 0.2750 0.2350 0.2400 1,380,087 -0.02(-5.88%)
Feb 19, 2021 0.2500 0.2600 0.2300 0.2550 2,140,653 +0.02(+6.25%)
Feb 18, 2021 0.2100 0.2450 0.1900 0.2400 1,273,429 +0.02(+11.63%)
Feb 17, 2021 0.2300 0.2300 0.1900 0.2150 2,098,673 -0.02(-6.52%)
Feb 16, 2021 0.2700 0.2700 0.2300 0.2300 2,605,594 -0.02(-8.00%)
Feb 12, 2021 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Feb 11, 2021 0.2100 0.2800 0.1900 0.2350 5,607,503 +0.04(+20.51%)
Feb 10, 2021 0.1700 0.1950 0.1600 0.1950 3,860,301 +0.04(+21.88%)
Feb 09, 2021 0.1500 0.1800 0.1500 0.1600 4,564,013 +0.02(+10.34%)
Feb 08, 2021 0.1250 0.1500 0.1250 0.1450 1,885,090 +0.03(+26.09%)
Feb 05, 2021 0.1250 0.1250 0.1150 0.1150 423,462 -0.01(-8.00%)
Feb 04, 2021 0.1250 0.1300 0.1200 0.1250 293,554 +0.00(+0.00%)
Feb 03, 2021 0.1300 0.1300 0.1200 0.1250 823,512 -0.01(-3.85%)
Feb 02, 2021 0.1100 0.1300 0.1100 0.1300 1,092,171 +0.02(+18.18%)
Feb 01, 2021 0.1100 0.1100 0.1000 0.1100 1,848,760 -0.01(-8.33%)
Jan 29, 2021 0.1250 0.1300 0.1150 0.1200 814,140 -0.01(-4.00%)
Jan 28, 2021 0.1350 0.1400 0.1250 0.1250 956,403 -0.01(-7.41%)
Jan 27, 2021 0.1650 0.1650 0.1350 0.1350 1,079,348 -0.02(-15.62%)
Jan 26, 2021 0.1400 0.1650 0.1400 0.1600 2,038,354 +0.02(+18.52%)
Jan 25, 2021 0.1200 0.1400 0.1200 0.1350 1,104,668 +0.02(+12.50%)
Jan 22, 2021 0.1250 0.1250 0.1200 0.1200 405,490 +0.00(+4.35%)
Jan 21, 2021 0.1300 0.1300 0.1150 0.1150 550,076 -0.00(-4.17%)
Jan 20, 2021 0.1150 0.1350 0.1050 0.1200 3,145,471 +0.01(+9.09%)
Jan 19, 2021 0.0950 0.1150 0.0950 0.1100 4,307,333 +0.01(+15.79%)
Jan 18, 2021 0.0950 0.1000 0.0900 0.0950 1,311,449 +0.01(+11.76%)
Jan 15, 2021 0.0900 0.0900 0.0750 0.0850 1,904,941 +0.00(+0.00%)
Jan 14, 2021 0.1000 0.1000 0.0850 0.0850 1,195,671 -0.01(-15.00%)
Jan 13, 2021 0.0950 0.1000 0.0850 0.1000 955,838 +0.01(+11.11%)
Jan 12, 2021 0.0900 0.0950 0.0850 0.0900 612,001 +0.00(+0.00%)
Jan 11, 2021 0.0900 0.0950 0.0850 0.0900 481,878 +0.00(+5.88%)
Jan 08, 2021 0.0950 0.1000 0.0850 0.0850 3,254,960 -0.00(-5.56%)
Jan 07, 2021 0.0900 0.0950 0.0850 0.0900 1,148,462 +0.00(+5.88%)
Jan 06, 2021 0.0750 0.0850 0.0750 0.0850 1,590,803 +0.01(+21.43%)
Jan 05, 2021 0.0800 0.0800 0.0700 0.0700 1,523,742 -0.01(-12.50%)
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.