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

Lincoln Gold Mng Inc (TSV: LMG )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 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 (%)
Apr 28, 2017 0.0600 0.0600 0.0600 0.0600 140,000 +0.00(+9.09%)
Apr 26, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 25, 2017 0.0600 0.0600 0.0600 0.0600 60,550 -0.01(-7.69%)
Apr 24, 2017 0.0650 0.0650 0.0650 0.0650 8,000 +0.01(+18.18%)
Apr 21, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Apr 19, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 17, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 13, 2017 0.0600 0.0600 0.0600 0.0600 12,000 -0.01(-7.69%)
Apr 07, 2017 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Apr 04, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 31, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 29, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 28, 2017 0.0550 0.0550 0.0550 0.0550 256,003 +0.00(+0.00%)
Mar 27, 2017 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Mar 24, 2017 0.0600 0.0600 0.0600 0.0600 60,800 +0.00(+0.00%)
Mar 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 15, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 03, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 01, 2017 0.0700 0.0700 0.0700 155 +0.00(+0.00%)
Feb 27, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 21, 2017 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Feb 17, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 16, 2017 0.0850 0.0900 0.0850 0.0900 10,750 +0.00(+0.00%)
Feb 15, 2017 0.0900 0.0950 0.0900 0.0900 140,155 +0.00(+5.88%)
Feb 14, 2017 0.0900 0.0900 0.0850 0.0850 80,400 +0.00(+0.00%)
Feb 13, 2017 0.0950 0.0950 0.0850 0.0850 60,500 +0.00(+0.00%)
Feb 10, 2017 0.0800 0.0900 0.0800 0.0850 20,250 +0.00(+0.00%)
Feb 09, 2017 0.0850 0.1050 0.0850 0.0850 170,500 +0.01(+6.25%)
Feb 08, 2017 0.0800 0.0800 0.0800 0.0800 13,930 +0.01(+6.67%)
Feb 07, 2017 0.0750 0.0750 0.0750 0.0750 4,500 +0.00(+0.00%)
Feb 03, 2017 0.0750 0.0750 0.0750 12 +0.00(+0.00%)
Jan 27, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jan 24, 2017 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jan 19, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 18, 2017 0.0750 0.0750 0.0750 0.0750 54,800 -0.01(-6.25%)
Jan 16, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 10, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 06, 2017 0.0700 0.0700 0.0700 577 +0.01(+7.69%)
Jan 03, 2017 0.0650 0.0650 0.0650 150 +0.00(+0.00%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 16, 2016 0.0600 0.0600 0.0600 600 -0.01(-7.69%)
Dec 14, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Dec 13, 2016 0.0600 0.0600 0.0500 0.0500 13,998 -0.01(-16.67%)
Dec 07, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 02, 2016 0.0500 0.0500 0.0500 46 -0.00(-9.09%)
Dec 01, 2016 0.0550 0.0550 0.0550 0.0550 101,632 +0.00(+0.00%)
Nov 28, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 25, 2016 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Nov 22, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 21, 2016 0.0650 0.0650 0.0500 0.0500 114,600 -0.01(-23.08%)
Nov 17, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Nov 10, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 09, 2016 0.0650 0.0650 0.0550 0.0550 20,635 +0.00(+0.00%)
Nov 08, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Nov 07, 2016 0.0600 0.0600 0.0550 0.0550 24,000 -0.00(-8.33%)
Nov 04, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Nov 02, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 28, 2016 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Oct 27, 2016 0.0600 0.0700 0.0600 0.0700 81,000 +0.01(+16.67%)
Oct 26, 2016 0.0500 0.0600 0.0500 0.0600 19,750 +0.00(+0.00%)
Oct 25, 2016 0.0600 0.0600 0.0500 0.0600 278,000 -0.02(-25.00%)
Oct 19, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 14, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 13, 2016 0.0650 0.0750 0.0600 0.0750 3,674 +0.00(+0.00%)
Oct 11, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 07, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 06, 2016 0.0650 0.0650 0.0650 0.0650 26,000 +0.01(+18.18%)
Oct 05, 2016 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Oct 04, 2016 0.0600 0.0600 0.0550 0.0550 190,000 -0.01(-15.38%)
Oct 03, 2016 0.0600 0.0650 0.0600 0.0650 52,570 +0.00(+0.00%)
Sep 30, 2016 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 29, 2016 0.0650 0.0650 0.0650 0.0650 340,000 +0.00(+0.00%)
Sep 28, 2016 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 27, 2016 0.0650 0.0650 0.0650 0.0650 6,600 -0.01(-7.14%)
Sep 26, 2016 0.0700 0.0700 0.0700 0.0700 90,200 -0.01(-12.50%)
Sep 16, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 14, 2016 0.0750 0.0750 0.0750 232 +0.00(+0.00%)
Sep 12, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 09, 2016 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Sep 07, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 06, 2016 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Sep 02, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 31, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 30, 2016 0.1000 0.1000 0.1000 0.1000 1,997 -0.01(-9.09%)
Aug 26, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 25, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+11.11%)
Aug 24, 2016 0.0950 0.0950 0.0900 0.0900 9,667 -0.01(-10.00%)
Aug 23, 2016 0.1050 0.1050 0.1000 0.1000 33,000 -0.00(-4.76%)
Aug 22, 2016 0.1150 0.1150 0.1050 0.1050 28,000 -0.01(-8.70%)
Aug 18, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 17, 2016 0.1350 0.1350 0.1150 0.1150 30,180 -0.02(-14.81%)
Aug 16, 2016 0.1400 0.1400 0.1350 0.1350 10,000 -0.04(-20.59%)
Aug 15, 2016 0.1500 0.1700 0.1300 0.1700 57,000 +0.05(+41.67%)
Aug 12, 2016 0.1500 0.1500 0.1200 0.1200 5,690 -0.01(-7.69%)
Aug 11, 2016 0.1150 0.1300 0.1150 0.1300 50,000 +0.01(+13.04%)
Aug 10, 2016 0.1050 0.1150 0.1050 0.1150 25,297 +0.01(+4.55%)
Aug 09, 2016 0.0900 0.1100 0.0900 0.1100 80,100 +0.02(+22.22%)
Aug 08, 2016 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+0.00%)
Aug 04, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 03, 2016 0.0850 0.0850 0.0800 0.0850 54,500 -0.01(-15.00%)
Aug 02, 2016 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jul 27, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 26, 2016 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Jul 25, 2016 0.0900 0.0900 0.0900 0.0900 13,000 -0.01(-14.29%)
Jul 21, 2016 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Jul 20, 2016 0.0850 0.0850 0.0850 0.0850 20,000 -0.02(-22.73%)
Jul 19, 2016 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Jul 18, 2016 0.0900 0.1100 0.0900 0.1100 53,055 +0.02(+22.22%)
Jul 14, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 13, 2016 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Jul 12, 2016 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Jul 11, 2016 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+5.88%)
Jul 08, 2016 0.0800 0.0800 0.0800 0.0850 15,000 +0.01(+6.25%)
Jul 07, 2016 0.0800 46,153 +0.01(+6.67%)
Jul 05, 2016 0.0650 0.0850 0.0650 0.0750 296,620 +0.01(+15.38%)
Jun 29, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 27, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 24, 2016 0.0500 0.0700 0.0500 0.0700 283,873 +0.02(+27.27%)
Jun 21, 2016 0.0550 0.0550 0.0550 667 +0.00(+0.00%)
Jun 17, 2016 0.0550 0.0550 0.0550 310 +0.00(+0.00%)
Jun 16, 2016 0.0550 0.0550 0.0550 0.0550 4,600 +0.00(+10.00%)
Jun 15, 2016 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Jun 14, 2016 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Jun 09, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 08, 2016 0.0550 0.0550 0.0550 0.0550 10,700 +0.00(+10.00%)
Jun 07, 2016 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jun 02, 2016 0.0500 0.0500 0.0500 660 -0.00(-9.09%)
Jun 01, 2016 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
May 31, 2016 0.0550 0.0600 0.0550 0.0600 15,950 +0.01(+20.00%)
May 27, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 26, 2016 0.0600 0.0600 0.0600 0.0600 84,000 +0.00(+0.00%)
May 25, 2016 0.0600 0.0600 0.0600 0.0600 153,000 +0.00(+0.00%)
May 24, 2016 0.0600 0.0600 0.0600 0.0600 149,000 +0.00(+0.00%)
May 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 13, 2016 0.0600 0.0600 0.0600 0.0600 51,430 +0.01(+20.00%)
May 11, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 10, 2016 0.0600 0.0600 0.0500 0.0500 42,000 -0.01(-16.67%)
May 09, 2016 0.0650 0.0650 0.0600 0.0600 16,000 -0.01(-14.29%)
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.