Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion One Metals Ltd (TSV: LIO )

0.4850 -0.0050 (-1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 02, 2024 0.5000 0.5000 0.4850 0.4850 67,048 -0.01(-1.02%)
May 01, 2024 0.4900 0.4950 0.4850 0.4900 67,753 -0.01(-2.00%)
Apr 30, 2024 0.4950 0.5000 0.4800 0.5000 137,800 +0.00(+0.00%)
Apr 29, 2024 0.4800 0.5100 0.4800 0.5000 225,683 +0.03(+5.26%)
Apr 26, 2024 0.4900 0.5000 0.4650 0.4750 229,155 -0.01(-2.06%)
Apr 25, 2024 0.4750 0.4950 0.4700 0.4850 372,905 +0.01(+2.11%)
Apr 24, 2024 0.4900 0.4900 0.4750 0.4750 73,005 +0.00(+0.00%)
Apr 23, 2024 0.4750 0.4800 0.4750 0.4750 74,200 +0.01(+1.06%)
Apr 22, 2024 0.4800 0.4850 0.4650 0.4700 127,012 -0.02(-3.09%)
Apr 19, 2024 0.5000 0.5000 0.4800 0.4850 93,340 -0.02(-3.58%)
Apr 18, 2024 0.5000 0.5030 0.4950 0.5030 153,833 +0.00(+0.60%)
Apr 17, 2024 0.4900 0.5000 0.4850 0.5000 197,800 +0.01(+1.01%)
Apr 16, 2024 0.4850 0.4950 0.4850 0.4950 117,255 +0.01(+2.06%)
Apr 15, 2024 0.4950 0.4950 0.4800 0.4850 80,153 -0.01(-1.02%)
Apr 12, 2024 0.4950 0.5100 0.4900 0.4900 457,885 +0.00(+0.00%)
Apr 11, 2024 0.4800 0.4950 0.4800 0.4900 53,409 +0.02(+3.16%)
Apr 10, 2024 0.4850 0.4900 0.4700 0.4750 171,921 -0.01(-2.06%)
Apr 09, 2024 0.4950 0.4950 0.4800 0.4850 205,797 -0.01(-1.02%)
Apr 08, 2024 0.5100 0.5100 0.4850 0.4900 189,950 -0.01(-1.01%)
Apr 05, 2024 0.5200 0.5200 0.4950 0.4950 257,394 -0.01(-1.00%)
Apr 04, 2024 0.5000 0.5200 0.5000 0.5000 228,459 +0.00(+0.00%)
Apr 03, 2024 0.5000 0.5030 0.4950 0.5000 240,804 +0.00(+0.00%)
Apr 02, 2024 0.4700 0.5200 0.4700 0.5000 501,242 +0.04(+9.89%)
Apr 01, 2024 0.4400 0.4600 0.4400 0.4550 132,901 +0.02(+4.60%)
Mar 28, 2024 0.4350 0 +0.03(+6.10%)
Mar 27, 2024 0.4100 0.4200 0.3950 0.4100 280,561 +0.01(+2.50%)
Mar 26, 2024 0.3800 0.4000 0.3750 0.4000 201,774 +0.02(+5.26%)
Mar 25, 2024 0.3800 0.4000 0.3800 0.3800 445,975 -0.01(-1.30%)
Mar 22, 2024 0.4300 0.4300 0.3800 0.3850 759,939 -0.03(-8.33%)
Mar 21, 2024 0.4300 0.4350 0.4200 0.4200 431,661 -0.01(-1.87%)
Mar 20, 2024 0.4350 0.4350 0.4200 0.4280 221,094 -0.01(-2.28%)
Mar 19, 2024 0.4400 0.4450 0.4350 0.4380 133,549 +0.00(+0.69%)
Mar 18, 2024 0.4500 0.4500 0.4350 0.4350 158,400 +0.00(+0.00%)
Mar 15, 2024 0.4700 0.4700 0.4350 0.4350 352,550 -0.02(-3.33%)
Mar 14, 2024 0.4600 0.4600 0.4500 0.4500 299,841 -0.01(-1.10%)
Mar 13, 2024 0.4600 0.4750 0.4550 0.4550 258,052 -0.01(-3.19%)
Mar 12, 2024 0.4950 0.4950 0.4700 0.4700 184,151 -0.02(-4.08%)
Mar 11, 2024 0.5000 0.5000 0.4900 0.4900 124,264 +0.01(+1.03%)
Mar 08, 2024 0.5100 0.5100 0.4850 0.4850 146,715 -0.02(-3.00%)
Mar 07, 2024 0.5000 0.5200 0.5000 0.5000 135,483 +0.00(+0.00%)
Mar 06, 2024 0.5100 0.5200 0.5000 0.5000 128,075 -0.01(-1.96%)
Mar 05, 2024 0.5400 0.5500 0.5000 0.5100 178,544 -0.02(-3.77%)
Mar 04, 2024 0.4650 0.5500 0.4550 0.5300 314,454 +0.09(+19.10%)
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.