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

Lomiko Metals Inc (OP: LMRMF )

0.0319 -0.0050 (-13.55%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 7, 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, 2017 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.13%)
May 30, 2017 0.1737 0.1737 0.1737 0.1737 850 -0.01(-3.50%)
May 26, 2017 0.1800 0.1800 0.1744 0.1800 1,350 -0.02(-8.16%)
May 24, 2017 0.1960 0.1960 0.1960 0 +0.02(+10.61%)
May 23, 2017 0.1877 0.1877 0.1772 0.1772 2,000 -0.03(-15.62%)
May 22, 2017 0.2100 0.2100 0.1601 0.2100 9,695 +0.02(+12.45%)
May 19, 2017 0.1831 0.1867 0.1831 0.1867 5,140 -0.00(-1.71%)
May 18, 2017 0.1838 0.1900 0.1838 0.1900 2,000 -0.01(-7.32%)
May 17, 2017 0.1793 0.2050 0.1700 0.2050 2,600 +0.00(+2.50%)
May 16, 2017 0.1817 0.2000 0.1800 0.2000 3,876 +0.00(+0.35%)
May 15, 2017 0.1975 0.1993 0.1817 0.1993 2,600 +0.00(+1.06%)
May 12, 2017 0.1841 0.1983 0.1800 0.1972 3,800 +0.01(+3.73%)
May 10, 2017 0.1901 0.1901 0.1901 0 +0.00(+0.05%)
May 09, 2017 0.1830 0.1900 0.1711 0.1900 31,800 -0.01(-2.56%)
May 08, 2017 0.1860 0.2004 0.1812 0.1950 3,927 -0.01(-7.14%)
May 05, 2017 0.1601 0.2100 0.1601 0.2100 3,850 +0.05(+31.25%)
May 03, 2017 0.1600 0.1600 0.1600 0 -0.03(-17.40%)
May 02, 2017 0.1799 0.1937 0.1799 0.1937 397 +0.01(+7.73%)
May 01, 2017 0.1798 0.1798 0.1798 0.1798 4,000 -0.00(-0.11%)
Apr 28, 2017 0.1780 0.1944 0.1780 0.1800 3,548 -0.01(-6.64%)
Apr 27, 2017 0.1928 0.1928 0.1928 0.1928 5,000 -0.01(-3.76%)
Apr 26, 2017 0.2003 0.2003 0.2003 0.2003 200 -0.01(-4.01%)
Apr 25, 2017 0.1800 0.2087 0.1800 0.2087 6,811 -0.00(-0.62%)
Apr 24, 2017 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+7.69%)
Apr 21, 2017 0.1974 0.1989 0.1950 0.1950 11,900 +0.01(+2.63%)
Apr 20, 2017 0.1939 0.1939 0.1694 0.1900 5,600 +0.00(+0.05%)
Apr 19, 2017 0.1900 0.1900 0.1638 0.1899 2,850 +0.00(+1.01%)
Apr 18, 2017 0.1783 0.1880 0.1600 0.1880 8,900 +0.01(+4.74%)
Apr 17, 2017 0.1600 0.1795 0.1600 0.1795 3,642 -0.01(-4.98%)
Apr 13, 2017 0.1744 0.1889 0.1744 0.1889 1,100 +0.00(+0.69%)
Apr 12, 2017 0.1703 0.1898 0.1703 0.1876 4,200 -0.00(-1.99%)
Apr 07, 2017 0.1914 0.1914 0.1914 0 -0.01(-3.10%)
Apr 06, 2017 0.2054 0.2054 0.1813 0.1975 26,100 -0.01(-3.27%)
Apr 05, 2017 0.2500 0.2500 0.1600 0.2042 3,500 -0.04(-15.92%)
Apr 04, 2017 0.2050 0.2429 0.2050 0.2429 5,200 +0.03(+12.02%)
Apr 03, 2017 0.2168 0.2168 0.2168 0.2168 500 -0.00(-1.94%)
Mar 31, 2017 0.2192 0.2211 0.1967 0.2211 2,280 +0.01(+3.66%)
Mar 30, 2017 0.1969 0.2230 0.1961 0.2133 5,675 +0.02(+11.44%)
Mar 29, 2017 0.1914 0.1914 0.1914 0.1914 502 -0.00(-2.00%)
Mar 28, 2017 0.1968 0.1968 0.1953 0.1953 825 -0.01(-5.19%)
Mar 27, 2017 0.2500 0.2500 0.2060 0.2060 3,000 -0.01(-5.94%)
Mar 24, 2017 0.1913 0.2200 0.1913 0.2190 13,310 +0.04(+20.40%)
Mar 22, 2017 0.1819 0.1819 0.1819 0 -0.04(-17.43%)
Mar 17, 2017 0.2203 0.2203 0.2203 0 +0.00(+2.23%)
Mar 16, 2017 0.1999 0.2155 0.1999 0.2155 714 +0.00(+1.08%)
Mar 15, 2017 0.1938 0.2132 0.1938 0.2132 1,248 +0.00(+1.52%)
Mar 14, 2017 0.2238 0.2238 0.2100 0.2100 10,512 +0.00(+1.16%)
Mar 13, 2017 0.1970 0.2096 0.1970 0.2076 665 -0.01(-4.24%)
Mar 10, 2017 0.2082 0.2250 0.2082 0.2168 6,477 -0.00(-1.45%)
Mar 09, 2017 0.2329 0.2350 0.1700 0.2200 14,766 -0.02(-6.42%)
Mar 08, 2017 0.1835 0.2351 0.1835 0.2351 11,705 +0.02(+7.25%)
Mar 07, 2017 0.2068 0.2192 0.2068 0.2192 1,060 +0.01(+6.00%)
Mar 06, 2017 0.2275 0.2342 0.1987 0.2068 34,100 -0.03(-11.89%)
Mar 03, 2017 0.2347 0.2347 0.2347 0.2347 100 +0.03(+13.05%)
Mar 02, 2017 0.1813 0.2312 0.1434 0.2076 8,280 +0.02(+8.98%)
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.