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

Lomiko Metals Inc (TSV: LMR )

0.0350 +0.0100 (+40.00%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
May 31, 2021 0.1300 0.1300 0.1150 0.1150 1,202,760 -0.01(-8.00%)
May 28, 2021 0.1300 0.1300 0.1200 0.1250 230,317 -0.01(-3.85%)
May 27, 2021 0.1350 0.1350 0.1250 0.1300 1,094,185 -0.01(-3.70%)
May 26, 2021 0.1400 0.1400 0.1350 0.1350 216,382 +0.00(+0.00%)
May 25, 2021 0.1300 0.1350 0.1250 0.1350 627,823 +0.01(+3.85%)
May 21, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 20, 2021 0.1450 0.1450 0.1350 0.1350 408,910 -0.01(-3.57%)
May 19, 2021 0.1450 0.1450 0.1300 0.1400 981,107 +0.00(+0.00%)
May 18, 2021 0.1300 0.1400 0.1250 0.1400 670,167 +0.02(+16.67%)
May 17, 2021 0.1300 0.1300 0.1150 0.1200 696,491 -0.01(-4.00%)
May 14, 2021 0.1050 0.1250 0.1050 0.1250 1,106,310 +0.02(+19.05%)
May 13, 2021 0.1150 0.1150 0.1050 0.1050 336,315 -0.01(-8.70%)
May 12, 2021 0.1300 0.1350 0.1100 0.1150 640,887 -0.01(-11.54%)
May 11, 2021 0.1100 0.1300 0.1050 0.1300 832,462 +0.01(+8.33%)
May 10, 2021 0.1400 0.1400 0.1100 0.1200 1,786,750 -0.02(-11.11%)
May 07, 2021 0.1400 0.1400 0.1300 0.1350 541,255 -0.01(-3.57%)
May 06, 2021 0.1400 0.1400 0.1300 0.1400 357,921 +0.00(+0.00%)
May 05, 2021 0.1450 0.1450 0.1400 0.1400 876,201 -0.01(-6.67%)
May 04, 2021 0.1550 0.1600 0.1450 0.1500 643,883 -0.01(-6.25%)
May 03, 2021 0.1500 0.1650 0.1500 0.1600 623,958 +0.01(+6.67%)
Apr 30, 2021 0.1500 0.1500 0.1450 0.1500 175,223 +0.01(+3.45%)
Apr 29, 2021 0.1600 0.1600 0.1450 0.1450 416,708 -0.01(-6.45%)
Apr 28, 2021 0.1650 0.1650 0.1550 0.1550 323,275 -0.01(-3.13%)
Apr 27, 2021 0.1600 0.1650 0.1550 0.1600 190,977 +0.01(+3.23%)
Apr 26, 2021 0.1700 0.1700 0.1550 0.1550 361,701 -0.01(-6.06%)
Apr 23, 2021 0.1700 0.1700 0.1650 0.1650 71,416 -0.01(-2.94%)
Apr 22, 2021 0.1650 0.1700 0.1600 0.1700 119,948 +0.01(+6.25%)
Apr 21, 2021 0.1600 0.1650 0.1600 0.1600 182,876 +0.01(+3.23%)
Apr 20, 2021 0.1600 0.1700 0.1500 0.1550 1,096,186 -0.01(-6.06%)
Apr 19, 2021 0.1700 0.1700 0.1600 0.1650 198,945 +0.00(+0.00%)
Apr 16, 2021 0.1700 0.1800 0.1600 0.1650 395,890 +0.00(+0.00%)
Apr 15, 2021 0.1650 0.1750 0.1650 0.1650 94,420 -0.01(-2.94%)
Apr 14, 2021 0.1700 0.1800 0.1700 0.1700 269,025 +0.00(+0.00%)
Apr 13, 2021 0.1800 0.1800 0.1650 0.1700 556,037 -0.01(-5.56%)
Apr 12, 2021 0.1900 0.1900 0.1750 0.1800 441,520 -0.02(-7.69%)
Apr 09, 2021 0.1900 0.1950 0.1850 0.1950 187,373 +0.00(+0.00%)
Apr 08, 2021 0.2000 0.2000 0.1900 0.1950 130,776 -0.01(-2.50%)
Apr 07, 2021 0.1900 0.2000 0.1900 0.2000 343,445 +0.02(+8.11%)
Apr 06, 2021 0.1950 0.1950 0.1800 0.1850 156,478 -0.01(-5.13%)
Apr 05, 2021 0.1800 0.1950 0.1800 0.1950 711,103 +0.02(+11.43%)
Apr 01, 2021 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
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%)
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.