Lincoln Gold Mng Inc (TSV: LMG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 | +0.01(+5.00%) |
| Apr 29, 2024 | 0.2100 | 0.2350 | 0.2000 | 0.2000 | 83,500 | -0.02(-9.09%) |
| Apr 26, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 20,000 | +0.01(+4.76%) |
| Apr 22, 2024 | 0.2100 | 0 | -0.02(-10.64%) | |||
| Apr 19, 2024 | 0.2200 | 0.2500 | 0.2050 | 0.2350 | 96,000 | -0.02(-7.84%) |
| Apr 18, 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2550 | 30,000 | +0.02(+10.87%) |
| Apr 17, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 7,500 | -0.00(-2.13%) |
| Apr 16, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,000 | +0.00(+0.00%) |
| Apr 15, 2024 | 0.2600 | 0.2600 | 0.2250 | 0.2350 | 29,500 | -0.03(-9.62%) |
| Apr 12, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 30,000 | +0.02(+8.33%) |
| Apr 08, 2024 | 0.2400 | 0 | +0.01(+4.35%) | |||
| Apr 05, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 35,000 | +0.02(+6.98%) |
| Apr 04, 2024 | 0.2650 | 0.2650 | 0.2150 | 0.2150 | 16,500 | -0.05(-18.87%) |
| Apr 03, 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 30,000 | -0.03(-10.17%) |
| Apr 02, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 2,000 | +0.01(+5.36%) |
| Mar 26, 2024 | 0.2800 | 0 | -0.02(-6.67%) | |||
| Mar 25, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 125,740 | +0.02(+7.14%) |
| Mar 22, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 64,970 | +0.06(+27.27%) |
| Mar 21, 2024 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 63,204 | +0.05(+29.41%) |
| Mar 20, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,000 | +0.00(+0.00%) |
| Mar 19, 2024 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 67,800 | +0.05(+41.67%) |
| Mar 15, 2024 | 0.1200 | 0 | +0.00(+0.00%) | |||
| Mar 14, 2024 | 0.1450 | 0.1450 | 0.1200 | 0.1200 | 19,000 | +0.00(+0.00%) |
| Mar 11, 2024 | 0.1200 | 0 | -0.01(-7.69%) | |||
| Mar 08, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 33,000 | -0.02(-13.33%) |
| Mar 07, 2024 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | 59,100 | +0.03(+25.00%) |
| Mar 06, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 28,000 | +0.00(+0.00%) |
| Mar 05, 2024 | 0.1450 | 0.1450 | 0.1200 | 0.1200 | 31,000 | -0.04(-25.00%) |
| Mar 04, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 7,800 | +0.02(+18.52%) |
| Feb 27, 2024 | 0.1350 | 0 | +0.01(+8.00%) | |||
| Feb 20, 2024 | 0.1250 | 0 | -0.01(-3.85%) | |||
| Feb 16, 2024 | 0.1300 | 0 | +0.03(+23.81%) | |||
| Feb 13, 2024 | 0.1050 | 0 | -0.03(-19.23%) | |||
| Feb 12, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 6,000 | +0.01(+8.33%) |
| Feb 09, 2024 | 0.1050 | 0.1200 | 0.1050 | 0.1200 | 35,000 | +0.01(+9.09%) |
| Feb 08, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 25,000 | +0.00(+0.00%) |
| Feb 07, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 20,000 | -0.02(-15.38%) |
| Feb 05, 2024 | 0.1300 | 0 | +0.02(+18.18%) | |||
| Feb 02, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 9,000 | +0.00(+0.00%) |
| Feb 01, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 11,100 | -0.03(-18.52%) |
| Jan 30, 2024 | 0.1350 | 0 | -0.01(-3.57%) | |||
| Jan 29, 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 21,000 | +0.02(+16.67%) |
| Jan 25, 2024 | 0.1200 | 0 | +0.00(+0.00%) | |||
| Jan 23, 2024 | 0.1200 | 0 | +0.00(+4.35%) | |||
| Jan 22, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 18,500 | +0.00(+0.00%) |
| Jan 19, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 38,000 | -0.03(-17.86%) |
| Jan 16, 2024 | 0.1400 | 0 | +0.00(+0.00%) | |||
| Jan 10, 2024 | 0.1400 | 0 | +0.01(+7.69%) | |||
| Jan 04, 2024 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Jan 03, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 6,000 | +0.00(+0.00%) |
| Jan 02, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 24,525 | -0.02(-16.13%) |
| Dec 29, 2023 | 0.1550 | 0 | +0.01(+3.33%) | |||
| Dec 28, 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 30,000 | +0.03(+25.00%) |
| Dec 27, 2023 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 78,001 | -0.05(-27.27%) |
| Dec 22, 2023 | 0.1650 | 0 | +0.02(+17.86%) | |||
| Dec 20, 2023 | 0.1400 | 1 | -0.01(-6.67%) | |||
| Dec 19, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 | +0.00(+0.00%) |
| Dec 18, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 38,000 | +0.00(+0.00%) |
| Dec 15, 2023 | 0.1700 | 0.2100 | 0.1500 | 0.1500 | 96,503 | -0.02(-11.76%) |
| Dec 14, 2023 | 0.1200 | 0.1700 | 0.1150 | 0.1700 | 196,500 | +0.06(+54.55%) |
| Dec 13, 2023 | 0.1000 | 0.1150 | 0.1000 | 0.1100 | 71,000 | +0.01(+10.00%) |
| Dec 12, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 48,000 | -0.00(-4.76%) |
| Dec 11, 2023 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 79,750 | -0.03(-22.22%) |
| Dec 08, 2023 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 15,076 | -0.01(-3.57%) |
| Dec 07, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 12,000 | +0.00(+0.00%) |
| Dec 06, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,050 | -0.05(-26.32%) |
| Dec 05, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 550 | +0.02(+15.15%) |
| Dec 04, 2023 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 24,500 | +0.02(+17.86%) |
| Dec 01, 2023 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 10,500 | -0.03(-17.65%) |
| Nov 30, 2023 | 0.1700 | 0.1900 | 0.1700 | 0.1700 | 50,500 | +0.02(+13.33%) |
| Nov 29, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,000 | +0.00(+0.00%) |
| Nov 28, 2023 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 6,500 | -0.01(-3.23%) |
| Nov 27, 2023 | 0.1700 | 0.1700 | 0.1550 | 0.1550 | 15,500 | -0.02(-8.82%) |
| Nov 24, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 12,200 | -0.03(-15.00%) |
| Nov 23, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 20,500 | +0.05(+33.33%) |
| Nov 22, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 65,500 | +0.00(+0.00%) |
| Nov 21, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,000 | +0.00(+0.00%) |
| Nov 20, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 37,760 | -0.02(-9.09%) |
| Nov 13, 2023 | 0.1650 | 0 | -0.01(-2.94%) | |||
| Nov 10, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,000 | +0.00(+0.00%) |
| Nov 08, 2023 | 0.1700 | 0 | +0.00(+0.00%) | |||
| Nov 06, 2023 | 0.1700 | 0 | -0.06(-26.09%) | |||
| Nov 02, 2023 | 0.2300 | 0 | +0.08(+53.33%) | |||
| Oct 31, 2023 | 0.1500 | 0 | +0.00(+0.00%) | |||
| Oct 30, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,000 | -0.02(-11.76%) |
| Oct 27, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,000 | +0.00(+0.00%) |
| Oct 26, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 25,000 | -0.05(-22.73%) |
| Oct 25, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 19,500 | +0.00(+0.00%) |
| Oct 13, 2023 | 0.2200 | 0 | +0.00(+0.00%) | |||
| Sep 28, 2023 | 0.2200 | 0 | +0.02(+10.00%) | |||
| Sep 25, 2023 | 0.2000 | 0 | -0.00(-2.44%) | |||
| Sep 05, 2023 | 0.2050 | 0 | -0.06(-21.15%) | |||
| Sep 01, 2023 | 0.2600 | 0 | +0.03(+13.04%) | |||
| Aug 22, 2023 | 0.2300 | 0 | +0.01(+4.55%) | |||
| Aug 18, 2023 | 0.2200 | 0 | -0.05(-16.98%) | |||
| Aug 02, 2023 | 0.2650 | 0 | -0.03(-11.67%) | |||
| Jul 18, 2023 | 0.3000 | 0 | -0.01(-1.64%) | |||
| Jul 14, 2023 | 0.3050 | 0 | -0.03(-8.96%) | |||
| Jul 13, 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 2,100 | +0.01(+3.08%) |
| Jul 11, 2023 | 0.3250 | 0 | -0.05(-14.47%) | |||
| Jun 27, 2023 | 0.3800 | 0 | -0.05(-11.63%) | |||
| Jun 22, 2023 | 0.4300 | 0 | +0.10(+30.30%) | |||
| Jun 21, 2023 | 0.4200 | 0.4200 | 0.3300 | 0.3300 | 14,900 | +0.01(+3.13%) |
| Jun 16, 2023 | 0.3200 | 0 | -0.11(-25.58%) | |||
| Jun 12, 2023 | 0.4300 | 1 | +0.18(+72.00%) | |||
| May 05, 2023 | 0.2500 | 0 | +0.00(+0.00%) | |||
| May 04, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,900 | -0.03(-10.71%) |
| May 03, 2023 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 29,500 | +0.06(+24.44%) |
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.
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.
