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

Lomiko Metals Inc (TSV: LMR )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jan 31, 2018 0.1650 0.2150 0.1600 0.1800 587,994 +0.01(+9.09%)
Jan 30, 2018 0.1700 0.1700 0.1600 0.1650 124,046 +0.00(+0.00%)
Jan 29, 2018 0.1800 0.1800 0.1600 0.1650 235,160 -0.01(-8.33%)
Jan 26, 2018 0.1900 0.1900 0.1800 0.1800 169,337 -0.01(-2.70%)
Jan 25, 2018 0.2100 0.2150 0.1850 0.1850 662,000 +0.00(+0.00%)
Jan 24, 2018 0.1800 0.1950 0.1750 0.1850 124,783 -0.01(-2.63%)
Jan 23, 2018 0.2100 0.2100 0.1900 0.1900 236,082 -0.02(-9.52%)
Jan 22, 2018 0.2050 0.2150 0.1950 0.2100 548,897 +0.01(+5.00%)
Jan 19, 2018 0.1750 0.2150 0.1750 0.2000 1,159,247 +0.03(+14.29%)
Jan 18, 2018 0.1800 0.1800 0.1700 0.1750 157,800 +0.00(+0.00%)
Jan 17, 2018 0.1800 0.1900 0.1700 0.1750 362,410 +0.00(+0.00%)
Jan 16, 2018 0.1800 0.1800 0.1750 0.1750 244,548 -0.01(-2.78%)
Jan 15, 2018 0.1900 0.1900 0.1750 0.1800 294,600 -0.01(-5.26%)
Jan 12, 2018 0.1850 0.1950 0.1700 0.1900 571,020 +0.00(+0.00%)
Jan 11, 2018 0.2200 0.3050 0.1750 0.1900 2,348,760 -0.01(-7.32%)
Jan 10, 2018 0.1800 0.2500 0.1750 0.2050 1,330,254 +0.03(+17.14%)
Jan 09, 2018 0.1700 0.1950 0.1600 0.1750 525,303 +0.01(+9.37%)
Jan 08, 2018 0.1400 0.1600 0.1350 0.1600 532,086 +0.02(+14.29%)
Jan 05, 2018 0.1400 0.1500 0.1400 0.1400 82,690 +0.00(+0.00%)
Jan 04, 2018 0.1400 0.1500 0.1350 0.1400 191,500 -0.01(-6.67%)
Jan 03, 2018 0.1400 0.1500 0.1400 0.1500 425,600 +0.01(+7.14%)
Jan 02, 2018 0.1400 0.1450 0.1350 0.1400 387,520 +0.01(+7.69%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 28, 2017 0.1500 0.1550 0.1300 0.1350 91,322 -0.01(-10.00%)
Dec 27, 2017 0.1600 0.1600 0.1300 0.1500 205,500 -0.01(-6.25%)
Dec 22, 2017 0.1600 0.1700 0.1550 0.1600 111,619 +0.00(+0.00%)
Dec 21, 2017 0.1600 0.1700 0.1500 0.1600 332,300 +0.00(+0.00%)
Dec 20, 2017 0.1350 0.1700 0.1350 0.1600 402,176 +0.02(+18.52%)
Dec 19, 2017 0.1400 0.1400 0.1200 0.1350 144,445 -0.01(-3.57%)
Dec 18, 2017 0.1450 0.1450 0.1350 0.1400 213,140 +0.00(+0.00%)
Dec 15, 2017 0.1300 0.1550 0.1250 0.1400 393,913 +0.01(+7.69%)
Dec 14, 2017 0.1100 0.1500 0.1100 0.1300 404,020 +0.03(+23.81%)
Dec 13, 2017 0.1100 0.1100 0.1050 0.1050 64,000 -0.01(-4.55%)
Dec 12, 2017 0.1050 0.1100 0.1050 0.1100 123,000 +0.01(+4.76%)
Dec 11, 2017 0.1000 0.1050 0.1000 0.1050 32,950 +0.00(+5.00%)
Dec 08, 2017 0.1000 0.1050 0.1000 0.1000 13,600 -0.00(-4.76%)
Dec 07, 2017 0.1000 0.1050 0.1000 0.1050 61,000 +0.00(+5.00%)
Dec 06, 2017 0.1000 0.1000 0.1000 0.1000 3,040 +0.00(+0.00%)
Dec 05, 2017 0.1000 0.1000 0.1000 0.1000 132,474 -0.00(-4.76%)
Dec 04, 2017 0.1050 0.1050 0.0950 0.1050 24,326 +0.00(+0.00%)
Dec 01, 2017 0.1000 0.1050 0.1000 0.1050 23,000 +0.01(+10.53%)
Nov 30, 2017 0.1050 0.1050 0.0950 0.0950 239,500 -0.01(-5.00%)
Nov 29, 2017 0.1100 0.1100 0.0950 0.1000 72,777 -0.00(-4.76%)
Nov 28, 2017 0.1000 0.1050 0.0950 0.1050 158,277 +0.01(+10.53%)
Nov 27, 2017 0.1050 0.1050 0.0950 0.0950 40,503 -0.01(-9.52%)
Nov 24, 2017 0.0950 0.1050 0.0950 0.1050 104,625 +0.01(+16.67%)
Nov 23, 2017 0.1000 0.1000 0.0850 0.0900 1,488,200 -0.01(-10.00%)
Nov 22, 2017 0.1050 0.1100 0.1000 0.1000 41,427 -0.01(-9.09%)
Nov 21, 2017 0.1050 0.1100 0.1050 0.1100 47,400 +0.01(+4.76%)
Nov 20, 2017 0.1100 0.1100 0.1050 0.1050 68,600 +0.00(+0.00%)
Nov 17, 2017 0.1100 0.1100 0.1050 0.1050 96,000 -0.01(-4.55%)
Nov 16, 2017 0.1100 0.1100 0.1000 0.1100 17,505 +0.01(+4.76%)
Nov 15, 2017 0.1100 0.1100 0.1000 0.1050 120,100 +0.00(+0.00%)
Nov 14, 2017 0.1150 0.1150 0.1000 0.1050 109,900 -0.01(-4.55%)
Nov 13, 2017 0.1150 0.1200 0.1100 0.1100 202,845 -0.01(-8.33%)
Nov 10, 2017 0.1200 0.1200 0.1200 0.1200 13,100 +0.00(+0.00%)
Nov 09, 2017 0.1150 0.1200 0.1150 0.1200 7,963 +0.00(+4.35%)
Nov 08, 2017 0.1350 0.1350 0.1150 0.1150 166,083 -0.01(-11.54%)
Nov 07, 2017 0.1350 0.1400 0.1300 0.1300 110,463 -0.01(-3.70%)
Nov 06, 2017 0.1450 0.1450 0.1300 0.1350 72,450 +0.00(+0.00%)
Nov 03, 2017 0.1350 0.1350 0.1350 0.1350 211,900 +0.01(+3.85%)
Nov 02, 2017 0.1300 0.1300 0.1300 0.1300 105,250 +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.