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 (%)
Mar 31, 2022 0.0850 0.0850 0.0800 0.0800 129,951 -0.01(-5.88%)
Mar 30, 2022 0.0700 0.0850 0.0700 0.0850 618,900 +0.01(+21.43%)
Mar 29, 2022 0.0700 0.0700 0.0650 0.0700 375,387 +0.00(+0.00%)
Mar 28, 2022 0.0700 0.0750 0.0650 0.0700 384,066 +0.01(+7.69%)
Mar 25, 2022 0.0650 0.0700 0.0650 0.0650 91,023 +0.00(+0.00%)
Mar 24, 2022 0.0650 0.0700 0.0600 0.0650 454,570 +0.00(+0.00%)
Mar 23, 2022 0.0650 0.0650 0.0650 0.0650 275,900 +0.00(+0.00%)
Mar 22, 2022 0.0650 0.0650 0.0600 0.0650 342,604 +0.00(+0.00%)
Mar 21, 2022 0.0650 0.0650 0.0600 0.0650 442,869 +0.00(+0.00%)
Mar 18, 2022 0.0650 0.0650 0.0600 0.0650 87,980 +0.00(+0.00%)
Mar 17, 2022 0.0650 0.0650 0.0600 0.0650 44,490 +0.01(+8.33%)
Mar 16, 2022 0.0650 0.0650 0.0600 0.0600 397,189 -0.01(-7.69%)
Mar 15, 2022 0.0650 0.0650 0.0600 0.0650 427,942 +0.01(+8.33%)
Mar 14, 2022 0.0600 0.0650 0.0600 0.0600 368,985 -0.01(-7.69%)
Mar 11, 2022 0.0600 0.0650 0.0600 0.0650 73,835 +0.01(+8.33%)
Mar 10, 2022 0.0650 0.0650 0.0600 0.0600 27,808 -0.01(-7.69%)
Mar 09, 2022 0.0600 0.0650 0.0600 0.0650 73,445 +0.01(+8.33%)
Mar 08, 2022 0.0600 0.0650 0.0600 0.0600 613,824 +0.00(+9.09%)
Mar 07, 2022 0.0550 0.0600 0.0550 0.0550 289,037 -0.00(-8.33%)
Mar 04, 2022 0.0650 0.0650 0.0550 0.0600 450,157 -0.01(-7.69%)
Mar 03, 2022 0.0650 0.0650 0.0600 0.0650 522,829 +0.01(+8.33%)
Mar 02, 2022 0.0650 0.0650 0.0600 0.0600 325,810 -0.01(-7.69%)
Mar 01, 2022 0.0650 0.0700 0.0600 0.0650 216,000 +0.00(+0.00%)
Feb 28, 2022 0.0650 0.0700 0.0650 0.0650 232,972 -0.01(-7.14%)
Feb 25, 2022 0.0650 0.0700 0.0650 0.0700 179,186 +0.01(+7.69%)
Feb 24, 2022 0.0650 0.0650 0.0600 0.0650 329,399 -0.01(-7.14%)
Feb 23, 2022 0.0700 0.0700 0.0650 0.0700 182,500 +0.00(+0.00%)
Feb 22, 2022 0.0700 0.0700 0.0650 0.0700 279,825 +0.00(+0.00%)
Feb 18, 2022 0.0700 0 +0.00(+0.00%)
Feb 17, 2022 0.0750 0.0750 0.0700 0.0700 6,566 -0.00(-6.67%)
Feb 16, 2022 0.0700 0.0750 0.0650 0.0750 567,504 +0.00(+0.00%)
Feb 15, 2022 0.0750 0.0750 0.0750 0.0750 133,100 +0.00(+7.14%)
Feb 14, 2022 0.0700 0.0750 0.0700 0.0700 84,815 +0.00(+0.00%)
Feb 11, 2022 0.0700 0.0750 0.0700 0.0700 37,101 +0.00(+0.00%)
Feb 10, 2022 0.0750 0.0750 0.0700 0.0700 69,706 -0.00(-6.67%)
Feb 09, 2022 0.0750 0.0750 0.0750 0.0750 73,082 +0.00(+7.14%)
Feb 08, 2022 0.0750 0.0750 0.0700 0.0700 119,360 -0.00(-6.67%)
Feb 07, 2022 0.0750 0.0750 0.0750 0.0750 58,551 +0.00(+7.14%)
Feb 04, 2022 0.0750 0.0750 0.0700 0.0700 423,908 -0.00(-6.67%)
Feb 03, 2022 0.0750 0.0750 37,630 +0.00(+7.14%)
Feb 02, 2022 0.0700 0.0750 0.0700 0.0700 64,950 -0.00(-6.67%)
Feb 01, 2022 0.0750 0.0750 0.0700 0.0750 158,293 +0.00(+0.00%)
Jan 31, 2022 0.0700 0.0750 0.0700 0.0750 548,465 +0.00(+0.00%)
Jan 28, 2022 0.0800 0.0800 0.0750 0.0750 169,342 +0.00(+0.00%)
Jan 27, 2022 0.0800 0.0800 0.0750 0.0750 109,245 -0.01(-6.25%)
Jan 26, 2022 0.0800 0.0800 0.0800 0.0800 31,128 +0.00(+0.00%)
Jan 25, 2022 0.0800 0.0800 0.0750 0.0800 413,736 +0.00(+0.00%)
Jan 24, 2022 0.0850 0.0850 0.0750 0.0800 552,097 +0.00(+0.00%)
Jan 21, 2022 0.0800 0.0850 0.0800 0.0800 109,700 -0.01(-5.88%)
Jan 20, 2022 0.0800 0.0850 0.0800 0.0850 198,616 +0.00(+0.00%)
Jan 19, 2022 0.0800 0.0850 0.0800 0.0850 424,800 +0.01(+6.25%)
Jan 18, 2022 0.0850 0.0850 0.0800 0.0800 213,687 -0.01(-5.88%)
Jan 17, 2022 0.0900 0.0900 0.0800 0.0850 299,429 -0.00(-5.56%)
Jan 14, 2022 0.0850 0.0900 0.0850 0.0900 390,102 +0.00(+0.00%)
Jan 13, 2022 0.0850 0.0950 0.0850 0.0900 594,332 +0.00(+0.00%)
Jan 12, 2022 0.0900 0.0900 0.0850 0.0900 100,700 +0.00(+5.88%)
Jan 11, 2022 0.0850 0.0850 0.0800 0.0850 274,419 -0.00(-5.56%)
Jan 10, 2022 0.0900 0.0900 0.0850 0.0900 796,515 +0.00(+0.00%)
Jan 07, 2022 0.0950 0.0950 0.0900 0.0900 242,377 -0.01(-10.00%)
Jan 06, 2022 0.1000 0.1000 0.0950 0.1000 424,200 +0.00(+0.00%)
Jan 05, 2022 0.1050 0.1050 0.1000 0.1000 588,724 -0.00(-4.76%)
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.