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

Lomiko Metals Inc (OP: LMRMF )

0.0219 +0.0001 (+0.46%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 24, 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, 2024 0.0127 0.0127 0.0127 0.0127 500 -0.00(-9.29%)
Jan 30, 2024 0.0112 0.0151 0.0112 0.0140 215,000 +0.00(+15.70%)
Jan 29, 2024 0.0121 0.0124 0.0121 0.0121 29,681 -0.00(-9.70%)
Jan 26, 2024 0.0134 0.0134 0.0134 0.0134 10,000 +0.00(+3.08%)
Jan 25, 2024 0.0120 0.0140 0.0113 0.0130 243,850 -0.00(-7.14%)
Jan 24, 2024 0.0125 0.0140 0.0115 0.0140 60,850 +0.00(+12.00%)
Jan 22, 2024 0.0125 0 +0.00(+0.00%)
Jan 19, 2024 0.0140 0.0140 0.0125 0.0125 53,584 -0.00(-10.71%)
Jan 18, 2024 0.0140 0.0143 0.0140 0.0140 42,000 -0.00(-2.10%)
Jan 17, 2024 0.0143 0.0143 0.0143 0.0143 585 -0.00(-2.72%)
Jan 12, 2024 0.0147 0 -0.00(-5.77%)
Jan 11, 2024 0.0154 0.0156 0.0150 0.0156 4,150 +0.00(+5.41%)
Jan 10, 2024 0.0154 0.0154 0.0140 0.0148 23,500 -0.00(-6.33%)
Jan 09, 2024 0.0157 0.0166 0.0148 0.0158 14,300 +0.00(+0.00%)
Jan 08, 2024 0.0186 0.0186 0.0158 0.0158 12,100 -0.00(-0.63%)
Jan 05, 2024 0.0159 0.0159 0.0159 0.0159 7,000 +0.00(+0.00%)
Jan 04, 2024 0.0167 0.0176 0.0159 0.0159 26,500 -0.00(-0.62%)
Jan 03, 2024 0.0160 0.0160 0.0160 0.0160 2,200 +0.00(+0.00%)
Jan 02, 2024 0.0160 0.0160 0.0160 0.0160 175 -0.00(-10.11%)
Dec 29, 2023 0.0170 0.0178 0.0170 0.0178 4,160 +0.00(+12.66%)
Dec 28, 2023 0.0144 0.0158 0.0144 0.0158 23,952 +0.00(+12.86%)
Dec 27, 2023 0.0150 0.0155 0.0140 0.0140 107,670 -0.00(-1.41%)
Dec 26, 2023 0.0145 0.0152 0.0142 0.0142 17,501 -0.00(-17.44%)
Dec 22, 2023 0.0182 0.0182 0.0170 0.0172 22,225 +0.00(+10.97%)
Dec 21, 2023 0.0175 0.0175 0.0155 0.0155 6,600 +0.00(+0.65%)
Dec 20, 2023 0.0151 0.0154 0.0149 0.0154 75,000 +0.00(+10.00%)
Dec 18, 2023 0.0140 0 +0.00(+1.45%)
Dec 15, 2023 0.0154 0.0176 0.0135 0.0138 616,175 +0.00(+10.40%)
Dec 14, 2023 0.0140 0.0140 0.0125 0.0125 25,185 -0.00(-13.79%)
Dec 13, 2023 0.0104 0.0145 0.0104 0.0145 619,000 +0.00(+16.94%)
Dec 12, 2023 0.0183 0.0183 0.0085 0.0124 889,772 -0.00(-20.00%)
Dec 11, 2023 0.0172 0.0174 0.0144 0.0155 94,989 -0.00(-1.90%)
Dec 08, 2023 0.0150 0.0158 0.0146 0.0158 251,000 +0.00(+6.76%)
Dec 07, 2023 0.0150 0.0150 0.0140 0.0148 51,200 +0.00(+0.68%)
Dec 06, 2023 0.0143 0.0150 0.0142 0.0147 40,012 -0.00(-2.00%)
Dec 05, 2023 0.0150 0.0150 0.0146 0.0150 2,094 +0.00(+0.00%)
Dec 04, 2023 0.0142 0.0150 0.0142 0.0150 21,000 +0.00(+7.91%)
Dec 01, 2023 0.0140 0.0140 0.0116 0.0139 6,005 -0.00(-7.33%)
Nov 30, 2023 0.0116 0.0150 0.0116 0.0150 28,600 +0.00(+2.74%)
Nov 29, 2023 0.0150 0.0150 0.0120 0.0146 76,950 +0.00(+15.87%)
Nov 28, 2023 0.0149 0.0149 0.0126 0.0126 64,107 -0.00(-8.03%)
Nov 27, 2023 0.0145 0.0145 0.0110 0.0137 173,624 +0.00(+7.87%)
Nov 22, 2023 0.0127 0 -0.00(-14.19%)
Nov 20, 2023 0.0148 9 +0.00(+4.23%)
Nov 17, 2023 0.0140 0.0142 0.0140 0.0142 148,022 -0.00(-2.74%)
Nov 16, 2023 0.0147 0.0150 0.0130 0.0146 125,549 -0.00(-2.01%)
Nov 15, 2023 0.0146 0.0149 0.0146 0.0149 13,400 -0.00(-6.88%)
Nov 14, 2023 0.0160 0.0160 0.0144 0.0160 41,934 +0.00(+0.00%)
Nov 13, 2023 0.0158 0.0160 0.0151 0.0160 13,475 +0.00(+7.38%)
Nov 10, 2023 0.0160 0.0160 0.0141 0.0149 80,400 +0.00(+19.20%)
Nov 09, 2023 0.0125 0.0125 0.0125 0.0125 7,020 -0.00(-11.35%)
Nov 08, 2023 0.0145 0.0145 0.0141 0.0141 15,875 -0.00(-3.42%)
Nov 07, 2023 0.0142 0.0153 0.0142 0.0146 12,240 -0.00(-9.32%)
Nov 06, 2023 0.0143 0.0161 0.0143 0.0161 500 +0.00(+11.81%)
Nov 03, 2023 0.0154 0.0180 0.0144 0.0144 146,538 -0.00(-7.69%)
Nov 02, 2023 0.0131 0.0156 0.0120 0.0156 10,200 +0.00(+4.70%)
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.