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 (%)
Feb 28, 2019 0.0558 0.0558 0.0558 0 -0.01(-11.15%)
Feb 27, 2019 0.0600 0.0628 0.0600 0.0628 22,500 +0.01(+11.55%)
Feb 26, 2019 0.0620 0.0662 0.0563 0.0563 43,966 -0.00(-1.40%)
Feb 25, 2019 0.0600 0.0666 0.0563 0.0571 133,166 +0.00(+0.18%)
Feb 22, 2019 0.0536 0.0619 0.0525 0.0570 228,900 +0.01(+14.00%)
Feb 21, 2019 0.0455 0.0511 0.0391 0.0500 65,849 +0.01(+28.21%)
Feb 20, 2019 0.0361 0.0400 0.0361 0.0390 299,000 +0.01(+28.29%)
Feb 19, 2019 0.0304 0.0304 0.0304 0.0304 4,000 +0.00(+0.66%)
Feb 15, 2019 0.0360 0.0360 0.0302 0.0302 4,500 -0.00(-12.46%)
Feb 14, 2019 0.0330 0.0359 0.0330 0.0345 601,775 +0.00(+3.60%)
Feb 13, 2019 0.0333 0.0333 0.0333 0.0333 10,000 +0.00(+0.30%)
Feb 12, 2019 0.0356 0.0356 0.0332 0.0332 9,101 +0.00(+3.75%)
Feb 11, 2019 0.0308 0.0331 0.0308 0.0320 58,500 +0.00(+3.90%)
Feb 08, 2019 0.0302 0.0331 0.0302 0.0308 34,900 +0.00(+0.65%)
Feb 06, 2019 0.0306 0.0306 0.0306 0 +0.00(+0.00%)
Feb 05, 2019 0.0301 0.0306 0.0301 0.0306 2,811 +0.00(+1.32%)
Feb 04, 2019 0.0368 0.0368 0.0302 0.0302 600 -0.01(-18.38%)
Jan 30, 2019 0.0370 0.0370 0.0370 0 +0.01(+19.74%)
Jan 28, 2019 0.0309 0.0309 0.0309 0 +0.00(+5.46%)
Jan 25, 2019 0.0351 0.0352 0.0293 0.0293 4,600 -0.00(-6.98%)
Jan 24, 2019 0.0310 0.0400 0.0310 0.0315 7,219 +0.00(+2.94%)
Jan 23, 2019 0.0408 0.0408 0.0306 0.0306 3,100 -0.02(-38.80%)
Jan 18, 2019 0.0500 0.0500 0.0500 0 +0.01(+22.25%)
Jan 17, 2019 0.0409 0.0409 0.0409 0.0409 1,000 +0.00(+3.02%)
Jan 15, 2019 0.0397 0.0397 0.0397 0 -0.00(-3.17%)
Jan 14, 2019 0.0410 0.0410 0.0410 0.0410 7,000 +0.00(+1.99%)
Jan 11, 2019 0.0372 0.0402 0.0287 0.0402 107,500 +0.00(+10.14%)
Jan 10, 2019 0.0400 0.0412 0.0365 0.0365 109,000 -0.00(-10.76%)
Jan 09, 2019 0.0353 0.0409 0.0310 0.0409 6,830 +0.02(+62.95%)
Jan 08, 2019 0.0251 0.0251 0.0251 0.0251 14,000 -0.01(-30.66%)
Jan 07, 2019 0.0360 0.0362 0.0360 0.0362 7,719 +0.00(+3.72%)
Jan 04, 2019 0.0350 0.0350 0.0344 0.0349 122,100 +0.00(+16.33%)
Jan 03, 2019 0.0316 0.0316 0.0300 0.0300 1,000 +0.01(+30.43%)
Jan 02, 2019 0.0230 0.0230 0.0230 0.0230 100 -0.00(-13.53%)
Dec 31, 2018 0.0230 0.0300 0.0230 0.0266 26,000 -0.00(-2.92%)
Dec 28, 2018 0.0274 0.0274 0.0274 0.0274 1,100 -0.00(-3.86%)
Dec 27, 2018 0.0251 0.0285 0.0251 0.0285 56,639 +0.00(+5.17%)
Dec 26, 2018 0.0500 0.0500 0.0251 0.0271 108,296 +0.00(+0.00%)
Dec 21, 2018 0.0271 0.0271 0.0271 0 -0.00(-3.90%)
Dec 20, 2018 0.0282 0.0282 0.0282 0.0282 23,500 -0.00(-4.41%)
Dec 19, 2018 0.0295 0.0295 0.0295 0.0295 2,800 +0.00(+2.08%)
Dec 18, 2018 0.0349 0.0349 0.0289 0.0289 110,000 -0.01(-18.59%)
Dec 17, 2018 0.0355 0.0355 0.0355 0.0355 352 +0.00(+11.99%)
Dec 14, 2018 0.0251 0.0317 0.0251 0.0317 2,500 +0.00(+1.28%)
Dec 12, 2018 0.0313 0.0313 0.0313 0 +0.00(+4.33%)
Dec 11, 2018 0.0279 0.0300 0.0279 0.0300 1,402 +0.00(+4.90%)
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.