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

Lake Winn Resources Corp (TSV: EXX )

N/A UNCHANGED
Last Price Updated: 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 30, 2017 0.1300 0.1350 0.1200 0.1300 396,119 +0.00(+0.00%)
Nov 29, 2017 0.1300 0.1300 0.1250 0.1300 1,675,394 +0.00(+0.00%)
Nov 28, 2017 0.1350 0.1400 0.1250 0.1300 764,309 -0.01(-7.14%)
Nov 27, 2017 0.1450 0.1450 0.1250 0.1400 1,384,533 +0.00(+0.00%)
Nov 24, 2017 0.1400 0.1400 0.1350 0.1400 1,110,712 -0.00(-3.45%)
Nov 23, 2017 0.1450 0.1500 0.1350 0.1450 2,194,499 +0.00(+3.57%)
Nov 22, 2017 0.1400 0.1400 0.1300 0.1400 2,017,050 +0.01(+3.70%)
Nov 21, 2017 0.1400 0.1450 0.1300 0.1350 3,002,676 +0.01(+3.85%)
Nov 20, 2017 0.1050 0.1350 0.1050 0.1300 3,843,550 +0.03(+23.81%)
Nov 17, 2017 0.0850 0.1050 0.0850 0.1050 1,719,350 +0.01(+16.67%)
Nov 16, 2017 0.0850 0.0900 0.0850 0.0900 717,000 +0.00(+5.88%)
Nov 15, 2017 0.0800 0.0900 0.0800 0.0850 1,013,250 +0.01(+6.25%)
Nov 14, 2017 0.0750 0.0800 0.0700 0.0800 616,000 +0.00(+0.00%)
Nov 13, 2017 0.0750 0.0800 0.0750 0.0800 213,500 +0.00(+0.00%)
Nov 10, 2017 0.0750 0.0800 0.0750 0.0800 342,500 +0.01(+6.67%)
Nov 09, 2017 0.0800 0.0800 0.0750 0.0750 333,989 -0.01(-6.25%)
Nov 08, 2017 0.0800 0.0800 0.0800 0.0800 1,304,000 +0.00(+0.00%)
Nov 07, 2017 0.0800 0.0800 0.0750 0.0800 274,000 +0.00(+0.00%)
Nov 06, 2017 0.0800 0.0850 0.0750 0.0800 459,400 -0.01(-5.88%)
Nov 03, 2017 0.0800 0.0850 0.0750 0.0850 491,163 +0.01(+6.25%)
Nov 02, 2017 0.0750 0.0800 0.0700 0.0800 945,500 +0.01(+6.67%)
Nov 01, 2017 0.0750 0.0750 0.0700 0.0750 937,000 +0.00(+0.00%)
Oct 31, 2017 0.0800 0.0800 0.0750 0.0750 785,000 -0.01(-6.25%)
Oct 30, 2017 0.0800 0.0800 0.0800 0.0800 397,000 +0.00(+0.00%)
Oct 27, 2017 0.0800 0.0800 0.0750 0.0800 388,000 +0.01(+6.67%)
Oct 26, 2017 0.0750 0.0800 0.0700 0.0750 482,000 +0.00(+0.00%)
Oct 25, 2017 0.0750 0.0750 0.0700 0.0750 710,100 +0.00(+0.00%)
Oct 24, 2017 0.0650 0.0750 0.0650 0.0750 2,958,800 +0.01(+15.38%)
Oct 23, 2017 0.0650 0.0650 0.0650 0.0650 916,500 -0.01(-7.14%)
Oct 20, 2017 0.0600 0.0700 0.0600 0.0700 775,500 +0.01(+16.67%)
Oct 19, 2017 0.0600 0.0600 0.0550 0.0600 444,000 +0.00(+9.09%)
Oct 18, 2017 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Oct 16, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 13, 2017 0.0600 0.0600 0.0550 0.0550 67,000 -0.00(-8.33%)
Oct 12, 2017 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Oct 11, 2017 0.0600 0.0650 0.0600 0.0600 53,000 -0.01(-7.69%)
Oct 10, 2017 0.0650 0.0650 0.0600 0.0650 433,000 +0.01(+8.33%)
Oct 06, 2017 0.0600 0.0650 0.0600 0.0600 198,000 +0.00(+0.00%)
Oct 05, 2017 0.0650 0.0650 0.0600 0.0600 473,000 +0.00(+0.00%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 365,000 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0600 0.0550 0.0600 662,000 +0.00(+0.00%)
Oct 02, 2017 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+9.09%)
Sep 29, 2017 0.0550 0.0550 0.0550 0.0550 182,000 +0.00(+0.00%)
Sep 28, 2017 0.0550 0.0550 0.0550 0.0550 80,300 +0.00(+0.00%)
Sep 27, 2017 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Sep 26, 2017 0.0550 0.0550 0.0550 0.0550 150,000 +0.00(+0.00%)
Sep 25, 2017 0.0600 0.0600 0.0550 0.0550 498,000 +0.00(+0.00%)
Sep 22, 2017 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Sep 21, 2017 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
Sep 20, 2017 0.0550 0.0600 0.0550 0.0600 271,000 +0.00(+9.09%)
Sep 19, 2017 0.0550 0.0550 0.0550 0.0550 566,000 +0.00(+0.00%)
Sep 18, 2017 0.0600 0.0600 0.0550 0.0550 368,000 +0.00(+0.00%)
Sep 15, 2017 0.0550 0.0550 0.0550 0.0550 317,500 +0.00(+0.00%)
Sep 14, 2017 0.0550 0.0550 0.0550 0.0550 22,500 +0.00(+0.00%)
Sep 13, 2017 0.0550 0.0550 0.0550 0.0550 438,000 -0.00(-8.33%)
Sep 11, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 08, 2017 0.0550 0.0600 0.0550 0.0600 785,000 +0.00(+9.09%)
Sep 07, 2017 0.0600 0.0600 0.0550 0.0550 68,250 -0.00(-8.33%)
Sep 06, 2017 0.0650 0.0650 0.0600 0.0600 76,000 -0.01(-7.69%)
Sep 05, 2017 0.0750 0.0750 0.0650 0.0650 40,000 -0.01(-7.14%)
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.