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 30, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Apr 29, 2021 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Apr 23, 2021 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Apr 22, 2021 0.1600 0.1650 0.1600 0.1650 10,000 -0.01(-5.71%)
Apr 20, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Apr 19, 2021 0.1700 0.1700 0.1700 0.1700 18,500 +0.01(+6.25%)
Apr 16, 2021 0.1600 0.1600 0.1600 0.1600 61,000 +0.00(+0.00%)
Apr 13, 2021 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Apr 09, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 08, 2021 0.1850 0.1850 0.1750 0.1750 9,000 +0.02(+16.67%)
Apr 01, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 25, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 24, 2021 0.2100 0.2100 0.1500 0.1500 53,210 -0.07(-30.23%)
Mar 23, 2021 0.1250 0.2150 0.1250 0.2150 37,000 +0.10(+79.17%)
Mar 17, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 16, 2021 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Mar 10, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 08, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 05, 2021 0.1200 0.1200 0.1200 15 +0.00(+0.00%)
Mar 03, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 02, 2021 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Mar 01, 2021 0.1150 0.1150 0.1150 0.1150 3,001 -0.01(-11.54%)
Feb 24, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 23, 2021 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Feb 22, 2021 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+13.04%)
Feb 17, 2021 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Feb 16, 2021 0.1200 0.1350 0.1100 0.1350 114,500 +0.00(+0.00%)
Feb 12, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 11, 2021 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Feb 10, 2021 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Feb 09, 2021 0.1300 0.1300 0.1300 0.1300 4,075 +0.00(+0.00%)
Feb 08, 2021 0.1350 0.1350 0.1300 0.1300 11,000 +0.00(+0.00%)
Feb 05, 2021 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Feb 04, 2021 0.1250 0.1250 0.1250 300 +0.00(+0.00%)
Feb 03, 2021 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Feb 02, 2021 0.1250 0.1250 0.1250 0.1250 59,500 -0.01(-3.85%)
Feb 01, 2021 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jan 29, 2021 0.1350 0.1350 0.1250 0.1300 191,050 -0.01(-7.14%)
Jan 28, 2021 0.1500 0.1500 0.1400 0.1400 43,502 -0.01(-6.67%)
Jan 27, 2021 0.1650 0.1700 0.1500 0.1500 14,000 -0.01(-3.23%)
Jan 25, 2021 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Jan 22, 2021 0.1800 0.1800 0.1800 0.1800 557 +0.00(+0.00%)
Jan 21, 2021 0.1600 0.1850 0.1500 0.1800 114,000 -0.05(-20.00%)
Jan 20, 2021 0.1650 0.2250 0.1650 0.2250 15,500 +0.06(+36.36%)
Jan 19, 2021 0.1450 0.1650 0.1450 0.1650 93,550 +0.00(+0.00%)
Jan 15, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jan 14, 2021 0.1600 0.1600 0.1600 0.1600 19,003 +0.01(+6.67%)
Jan 13, 2021 0.1300 0.1500 0.1300 0.1500 161,500 +0.01(+3.45%)
Jan 11, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 08, 2021 0.1250 0.1450 0.1250 0.1450 20,500 +0.02(+16.00%)
Jan 05, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 31, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 30, 2020 0.1300 0.1300 0.1250 0.1300 117,770 +0.01(+4.00%)
Dec 29, 2020 0.1500 0.1500 0.1250 0.1250 17,000 -0.02(-16.67%)
Dec 22, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 17, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 15, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 14, 2020 0.1650 0.1650 0.1500 0.1500 34,700 -0.02(-9.09%)
Dec 10, 2020 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Dec 04, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 03, 2020 0.1900 0.1900 0.1900 0.1900 500 -0.01(-5.00%)
Nov 30, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 25, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 19, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 18, 2020 0.1900 0.1900 0.1900 0.1900 20,500 +0.00(+0.00%)
Nov 17, 2020 0.1900 0.1900 0.1900 0.1900 21,000 +0.00(+0.00%)
Nov 16, 2020 0.1900 0.1900 0.1900 0.1900 14,500 +0.00(+0.00%)
Nov 13, 2020 0.2100 0.2100 0.1900 0.1900 24,500 +0.00(+0.00%)
Nov 12, 2020 0.1950 0.1950 0.1900 0.1900 6,500 -0.01(-5.00%)
Nov 06, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 05, 2020 0.2000 0.2000 0.2000 0.2000 5,923 -0.01(-4.76%)
Oct 30, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 28, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Oct 27, 2020 0.2300 0.2300 0.2300 0.2300 19,270 -0.00(-2.13%)
Oct 26, 2020 0.2300 0.2350 0.2300 0.2350 7,000 +0.00(+2.17%)
Oct 22, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 19, 2020 0.2300 0.2300 0.2300 0 +0.04(+17.95%)
Oct 16, 2020 0.1850 0.1950 0.1850 0.1950 18,600 +0.02(+8.33%)
Oct 14, 2020 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Oct 13, 2020 0.1600 0.1600 0.1600 0.1600 869 +0.00(+0.00%)
Oct 09, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 07, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 06, 2020 0.1700 0.1700 0.1700 0.1700 13,200 -0.02(-10.53%)
Oct 01, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 28, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 24, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 23, 2020 0.2200 0.2200 0.1900 0.1900 70,000 -0.04(-15.56%)
Sep 21, 2020 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Sep 17, 2020 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Sep 16, 2020 0.2050 0.2500 0.2000 0.2500 79,600 +0.04(+19.05%)
Sep 15, 2020 0.2300 0.2300 0.2100 0.2100 141,800 -0.02(-8.70%)
Sep 14, 2020 0.2250 0.2300 0.2250 0.2300 2,500 +0.00(+0.00%)
Sep 11, 2020 0.2300 0.2300 0.2300 0.2300 25,000 -0.02(-8.00%)
Sep 09, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 08, 2020 0.2300 0.2750 0.2300 0.2500 10,844 +0.02(+8.70%)
Sep 02, 2020 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 31, 2020 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Aug 28, 2020 0.2300 0.2350 0.2300 0.2350 9,000 +0.01(+6.82%)
Aug 27, 2020 0.2600 0.2600 0.2200 0.2200 27,880 -0.03(-12.00%)
Aug 26, 2020 0.2750 0.2750 0.2500 0.2500 8,000 -0.02(-7.41%)
Aug 25, 2020 0.2250 0.2700 0.2200 0.2700 27,200 +0.05(+20.00%)
Aug 24, 2020 0.2400 0.2400 0.2250 0.2250 65,000 -0.02(-10.00%)
Aug 21, 2020 0.2400 0.2500 0.2350 0.2500 20,000 +0.01(+4.17%)
Aug 20, 2020 0.2250 0.2450 0.2250 0.2400 25,000 -0.03(-11.11%)
Aug 19, 2020 0.2400 0.2750 0.2400 0.2700 84,256 +0.05(+22.73%)
Aug 18, 2020 0.2300 0.2300 0.2200 0.2200 24,450 -0.01(-2.22%)
Aug 17, 2020 0.2000 0.2300 0.2000 0.2250 158,179 +0.05(+28.57%)
Aug 14, 2020 0.1800 0.1800 0.1750 0.1750 70,739 -0.02(-7.89%)
Aug 12, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Aug 11, 2020 0.2100 0.2100 0.1800 0.1800 41,536 -0.04(-18.18%)
Aug 10, 2020 0.2050 0.2200 0.1900 0.2200 115,500 +0.02(+10.00%)
Aug 07, 2020 0.1850 0.2000 0.1700 0.2000 138,000 +0.02(+8.11%)
Aug 06, 2020 0.1500 0.1950 0.1500 0.1850 305,142 +0.04(+32.14%)
Aug 05, 2020 0.1350 0.1400 0.1350 0.1400 60,000 +0.01(+3.70%)
Aug 04, 2020 0.1500 0.1600 0.1350 0.1350 12,665 +0.01(+3.85%)
Jul 31, 2020 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jul 30, 2020 0.1400 0.1450 0.1150 0.1150 7,500 -0.03(-17.86%)
Jul 29, 2020 0.1350 0.1400 0.1350 0.1400 26,500 +0.02(+12.00%)
Jul 28, 2020 0.1050 0.1300 0.1050 0.1250 198,714 +0.02(+19.05%)
Jul 27, 2020 0.1100 0.1100 0.1050 0.1050 103,000 +0.00(+0.00%)
Jul 24, 2020 0.1200 0.1250 0.1050 0.1050 20,500 +0.00(+0.00%)
Jul 23, 2020 0.1200 0.1200 0.1050 0.1050 20,999 -0.01(-4.55%)
Jul 21, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 20, 2020 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Jul 17, 2020 0.1100 0.1100 0.1000 0.1000 29,000 +0.00(+0.00%)
Jul 16, 2020 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+0.00%)
Jul 13, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 07, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 06, 2020 0.1200 0.1200 0.1050 0.1050 33,000 -0.01(-4.55%)
Jul 03, 2020 0.1050 0.1100 0.1050 0.1100 31,000 +0.01(+10.00%)
Jul 02, 2020 0.1150 0.1150 0.1000 0.1000 25,000 -0.04(-31.03%)
Jun 30, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 24, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 17, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 12, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 08, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 05, 2020 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
May 21, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 20, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
May 19, 2020 0.1200 0.1200 0.1200 0.1200 7,000 +0.02(+26.32%)
May 15, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 14, 2020 0.0950 0.0950 0.0950 0.0950 7,800 +0.00(+0.00%)
May 13, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
May 12, 2020 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
May 11, 2020 0.0850 0.0850 0.0850 0.0850 3,084 -0.00(-5.56%)
May 08, 2020 0.0900 0.0900 0.0900 0.0900 1,175 -0.03(-21.74%)
May 07, 2020 0.1150 0.1150 0.1150 0.1150 800 +0.04(+43.75%)
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.