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

Lomiko Metals Inc (OP: LMRMF )

0.0340 -0.0017 (-4.76%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 31, 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 (%)
Nov 29, 2019 0.0244 0.0244 0.0227 0.0227 1,300 -0.00(-7.35%)
Nov 27, 2019 0.0245 0.0245 0.0245 0.0245 500 +0.00(+16.11%)
Nov 26, 2019 0.0211 0.0211 0.0211 0.0211 100 +0.00(+0.48%)
Nov 25, 2019 0.0186 0.0212 0.0186 0.0210 26,768 -0.00(-10.26%)
Nov 22, 2019 0.0234 0.0234 0.0234 0.0234 100 -0.01(-17.61%)
Nov 21, 2019 0.0211 0.0284 0.0211 0.0284 900 +0.00(+0.35%)
Nov 20, 2019 0.0211 0.0283 0.0211 0.0283 101,200 +0.01(+71.52%)
Nov 19, 2019 0.0185 0.0185 0.0165 0.0165 2,000 -0.00(-21.43%)
Nov 18, 2019 0.0330 0.0330 0.0210 0.0210 52,300 -0.00(-14.98%)
Nov 15, 2019 0.0247 0.0247 0.0247 0.0247 4,000 +0.00(+17.06%)
Nov 12, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Nov 11, 2019 0.0211 0.0211 0.0211 22 +0.00(+0.00%)
Nov 08, 2019 0.0211 0.0211 0.0211 32 +0.00(+0.00%)
Nov 06, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Nov 04, 2019 0.0211 0.0211 0.0211 0 +0.00(+2.93%)
Nov 01, 2019 0.0205 0.0205 0.0205 0.0205 4,000 -0.00(-7.66%)
Oct 29, 2019 0.0222 0.0222 0.0222 0 +0.00(+5.21%)
Oct 25, 2019 0.0211 0.0211 0.0211 0 -0.01(-26.74%)
Oct 24, 2019 0.0210 0.0288 0.0210 0.0288 2,600 +0.01(+37.14%)
Oct 23, 2019 0.0210 0.0210 0.0210 0.0210 2,000 -0.01(-27.08%)
Oct 22, 2019 0.0230 0.0288 0.0230 0.0288 3,000 +0.01(+40.49%)
Oct 21, 2019 0.0248 0.0248 0.0201 0.0205 221,350 -0.01(-26.79%)
Oct 17, 2019 0.0280 0.0280 0.0280 0 +0.00(+1.45%)
Oct 16, 2019 0.0208 0.0276 0.0172 0.0276 512,300 +0.00(+6.15%)
Oct 15, 2019 0.0206 0.0274 0.0206 0.0260 876,300 +0.01(+92.59%)
Oct 14, 2019 0.0120 0.0150 0.0120 0.0135 63,000 -0.01(-32.50%)
Oct 11, 2019 0.0205 0.0206 0.0137 0.0200 286,400 -0.00(-2.44%)
Oct 10, 2019 0.0204 0.0205 0.0202 0.0205 32,357 +0.00(+2.50%)
Oct 09, 2019 0.0205 0.0205 0.0174 0.0200 700,000 +0.01(+47.06%)
Oct 08, 2019 0.0131 0.0136 0.0131 0.0136 3,000 -0.01(-33.66%)
Oct 07, 2019 0.0202 0.0205 0.0200 0.0205 58,797 -0.00(-3.76%)
Oct 04, 2019 0.0218 0.0218 0.0213 0.0213 18,000 +0.00(+5.45%)
Oct 03, 2019 0.0202 0.0202 0.0202 0.0202 1,000 -0.01(-22.90%)
Oct 02, 2019 0.0262 0.0262 0.0262 0.0262 3,010 +0.00(+8.26%)
Oct 01, 2019 0.0202 0.0246 0.0202 0.0242 6,350 -0.00(-1.63%)
Sep 27, 2019 0.0246 0.0246 0.0246 0 -0.01(-31.48%)
Sep 24, 2019 0.0359 0.0359 0.0359 0 +0.00(+2.28%)
Sep 20, 2019 0.0351 0.0351 0.0351 0 +0.00(+11.78%)
Sep 19, 2019 0.0271 0.0314 0.0271 0.0314 900 +0.00(+1.29%)
Sep 17, 2019 0.0310 0.0310 0.0310 0 -0.00(-1.59%)
Sep 16, 2019 0.0271 0.0315 0.0271 0.0315 60,000 +0.01(+36.96%)
Sep 13, 2019 0.0255 0.0255 0.0230 0.0230 1,600 -0.00(-11.20%)
Sep 12, 2019 0.0259 0.0259 0.0259 0.0259 1,000 -0.00(-10.07%)
Sep 11, 2019 0.0289 0.0289 0.0288 0.0288 5,800 -0.00(-1.37%)
Sep 10, 2019 0.0292 0.0292 0.0292 0.0292 40,000 +0.01(+40.38%)
Sep 09, 2019 0.0288 0.0289 0.0208 0.0208 46,800 +0.00(+0.00%)
Sep 06, 2019 0.0178 0.0208 0.0178 0.0208 11,500 -0.00(-12.24%)
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.