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

Lomiko Metals Inc (TSV: LMR )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 20, 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 (%)
May 31, 2017 0.2400 0.2400 0.2400 0.2400 10,500 +0.00(+0.00%)
May 30, 2017 0.2400 0.2400 0.2400 0.2400 2,940 -0.01(-4.00%)
May 29, 2017 0.2500 0.2500 0.2500 0.2500 20,000 +0.01(+2.04%)
May 26, 2017 0.2400 0.2450 0.2400 0.2450 15,000 +0.02(+8.89%)
May 24, 2017 0.2250 0.2250 0.2250 100 -0.02(-8.16%)
May 23, 2017 0.2500 0.2500 0.2450 0.2450 16,200 +0.00(+0.00%)
May 19, 2017 0.2400 0.2450 0.2300 0.2450 9,000 +0.00(+0.00%)
May 18, 2017 0.2400 0.2450 0.2350 0.2450 7,600 +0.01(+6.52%)
May 17, 2017 0.2350 0.2350 0.2300 0.2300 46,000 -0.02(-8.00%)
May 16, 2017 0.2600 0.2600 0.2300 0.2500 39,160 -0.01(-1.96%)
May 15, 2017 0.2650 0.2650 0.2550 0.2550 1,175 -0.01(-3.77%)
May 12, 2017 0.2550 0.2650 0.2450 0.2650 7,600 +0.00(+0.00%)
May 11, 2017 0.2600 0.2650 0.2550 0.2650 10,500 +0.00(+0.00%)
May 10, 2017 0.2650 0.2700 0.2600 0.2650 22,600 +0.00(+0.00%)
May 09, 2017 0.2550 0.2650 0.2400 0.2650 54,175 +0.01(+1.92%)
May 08, 2017 0.2500 0.2600 0.2500 0.2600 5,360 +0.01(+4.00%)
May 05, 2017 0.2600 0.2600 0.2500 0.2500 2,355 -0.01(-1.96%)
May 03, 2017 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
May 02, 2017 0.2600 0.2600 0.2450 0.2450 4,000 -0.01(-2.00%)
May 01, 2017 0.2400 0.2500 0.2350 0.2500 25,000 -0.01(-1.96%)
Apr 28, 2017 0.2550 0.2600 0.2400 0.2550 27,900 -0.01(-1.92%)
Apr 27, 2017 0.2700 0.2700 0.2600 0.2600 7,825 +0.01(+1.96%)
Apr 26, 2017 0.2650 0.2650 0.2450 0.2550 18,769 -0.01(-1.92%)
Apr 25, 2017 0.2500 0.2600 0.2500 0.2600 6,500 -0.01(-1.89%)
Apr 24, 2017 0.2650 0.2650 0.2450 0.2650 35,040 +0.01(+1.92%)
Apr 21, 2017 0.2600 0.2700 0.2550 0.2600 28,400 -0.01(-1.89%)
Apr 20, 2017 0.2600 0.2650 0.2350 0.2650 34,480 +0.02(+6.00%)
Apr 19, 2017 0.2500 0.2500 0.2500 0.2500 8,150 +0.04(+16.28%)
Apr 18, 2017 0.2450 0.2500 0.2150 0.2150 36,364 -0.02(-8.51%)
Apr 13, 2017 0.2350 0.2350 0.2350 132 +0.00(+2.17%)
Apr 12, 2017 0.2300 0.2350 0.2300 0.2300 12,626 -0.01(-4.17%)
Apr 11, 2017 0.2400 0.2400 0.2400 0.2400 12,010 -0.01(-4.00%)
Apr 10, 2017 0.2600 0.2600 0.2450 0.2500 7,600 -0.01(-1.96%)
Apr 07, 2017 0.2450 0.2550 0.2350 0.2550 26,600 +0.01(+4.08%)
Apr 06, 2017 0.2600 0.2700 0.2450 0.2450 72,473 -0.01(-3.92%)
Apr 05, 2017 0.2800 0.2800 0.2550 0.2550 24,434 -0.02(-5.56%)
Apr 04, 2017 0.2550 0.2900 0.2550 0.2700 48,480 -0.01(-1.82%)
Apr 03, 2017 0.2900 0.2900 0.2750 0.2750 26,602 +0.01(+1.85%)
Mar 31, 2017 0.2900 0.2900 0.2600 0.2700 4,180 +0.01(+1.89%)
Mar 30, 2017 0.2650 0.2650 0.2650 0.2650 700 +0.01(+1.92%)
Mar 29, 2017 0.2700 0.2700 0.2500 0.2600 18,900 -0.02(-7.14%)
Mar 28, 2017 0.2700 0.2800 0.2550 0.2800 14,000 +0.00(+0.00%)
Mar 27, 2017 0.2800 0.2800 0.2650 0.2800 2,305 -0.00(-1.75%)
Mar 24, 2017 0.2500 0.2850 0.2500 0.2850 3,675 +0.03(+14.00%)
Mar 23, 2017 0.2700 0.2700 0.2500 0.2500 41,816 +0.02(+6.38%)
Mar 22, 2017 0.2850 0.2850 0.2350 0.2350 56,400 -0.04(-12.96%)
Mar 21, 2017 0.2750 0.2750 0.2600 0.2700 7,516 -0.01(-1.82%)
Mar 17, 2017 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Mar 16, 2017 0.2700 0.2800 0.2700 0.2800 5,050 +0.01(+3.70%)
Mar 15, 2017 0.2800 0.2800 0.2700 0.2700 1,800 -0.01(-3.57%)
Mar 14, 2017 0.3000 0.3000 0.2700 0.2800 55,406 +0.02(+5.66%)
Mar 13, 2017 0.3000 0.3000 0.2600 0.2650 82,500 -0.02(-5.36%)
Mar 10, 2017 0.3000 0.3000 0.2750 0.2800 13,877 -0.00(-1.75%)
Mar 09, 2017 0.3100 0.3100 0.2850 0.2850 2,519 -0.01(-1.72%)
Mar 08, 2017 0.3050 0.3050 0.2900 0.2900 13,800 +0.00(+0.00%)
Mar 07, 2017 0.3000 0.3100 0.2800 0.2900 27,873 +0.01(+3.57%)
Mar 06, 2017 0.3300 0.3300 0.2800 0.2800 52,180 -0.03(-9.68%)
Mar 03, 2017 0.3000 0.3300 0.2900 0.3100 86,601 +0.03(+8.77%)
Mar 02, 2017 0.2400 0.3300 0.2300 0.2850 238,800 +0.02(+9.62%)
Mar 01, 2017 0.2350 0.2600 0.2350 0.2600 11,000 +0.03(+10.64%)
Feb 28, 2017 0.2550 0.2650 0.2350 0.2350 38,006 -0.03(-11.32%)
Feb 27, 2017 0.2650 0.2650 0.2350 0.2650 30,540 +0.01(+1.92%)
Feb 24, 2017 0.2350 0.2650 0.2350 0.2600 30,450 -0.01(-1.89%)
Feb 23, 2017 0.2650 0.2700 0.2650 0.2650 13,021 +0.03(+10.42%)
Feb 22, 2017 0.2400 0.2500 0.2400 0.2400 35,750 -0.01(-2.04%)
Feb 21, 2017 0.2700 0.2700 0.2450 0.2450 35,966 -0.01(-2.00%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 16, 2017 0.2700 0.2700 0.2500 0.2500 29,576 -0.02(-7.41%)
Feb 15, 2017 0.2650 0.2700 0.2600 0.2700 8,363 +0.00(+0.00%)
Feb 14, 2017 0.2700 0.2700 0.2700 0.2700 4,500 +0.01(+3.85%)
Feb 13, 2017 0.2650 0.2700 0.2550 0.2600 9,050 -0.01(-1.89%)
Feb 10, 2017 0.2600 0.2750 0.2600 0.2650 8,700 +0.00(+0.00%)
Feb 09, 2017 0.2650 0.2700 0.2650 0.2650 4,450 +0.00(+0.00%)
Feb 08, 2017 0.2700 0.2700 0.2500 0.2650 20,601 +0.01(+1.92%)
Feb 07, 2017 0.2650 0.2700 0.2550 0.2600 44,114 +0.00(+0.00%)
Feb 06, 2017 0.2700 0.2900 0.2600 0.2600 43,314 -0.02(-7.14%)
Feb 03, 2017 0.2800 0.2900 0.2800 0.2800 8,416 -0.01(-3.45%)
Feb 02, 2017 0.2900 0.2900 0.2800 0.2900 12,000 +0.01(+3.57%)
Feb 01, 2017 0.2900 0.2900 0.2800 0.2800 3,000 +0.00(+0.00%)
Jan 31, 2017 0.2800 0.2800 0.2800 0.2800 10,018 -0.02(-6.67%)
Jan 30, 2017 0.2950 0.3000 0.2950 0.3000 33,000 +0.00(+0.00%)
Jan 27, 2017 0.2800 0.3000 0.2700 0.3000 39,580 +0.04(+15.38%)
Jan 26, 2017 0.2700 0.2900 0.2600 0.2600 18,311 -0.03(-10.34%)
Jan 25, 2017 0.3000 0.3000 0.2850 0.2900 34,468 -0.01(-3.33%)
Jan 24, 2017 0.2850 0.3050 0.2850 0.3000 42,005 +0.00(+0.00%)
Jan 23, 2017 0.3000 0.3100 0.2800 0.3000 75,579 +0.04(+15.38%)
Jan 20, 2017 0.2700 0.2700 0.2600 0.2600 41,797 -0.01(-1.89%)
Jan 19, 2017 0.3000 0.3000 0.2650 0.2650 26,300 -0.02(-5.36%)
Jan 18, 2017 0.3350 0.3350 0.2800 0.2800 130,822 -0.05(-16.42%)
Jan 17, 2017 0.2800 0.3500 0.2800 0.3350 202,767 +0.07(+24.07%)
Jan 16, 2017 0.2700 0.2700 0.2500 0.2700 12,500 +0.00(+0.00%)
Jan 13, 2017 0.2650 0.2800 0.2600 0.2700 44,014 +0.01(+1.89%)
Jan 12, 2017 0.2350 0.2650 0.2350 0.2650 57,960 +0.04(+17.78%)
Jan 11, 2017 0.2200 0.2300 0.2200 0.2250 17,733 +0.01(+2.27%)
Jan 10, 2017 0.2100 0.2300 0.2100 0.2200 8,000 +0.01(+4.76%)
Jan 09, 2017 0.2150 0.2300 0.2100 0.2100 27,518 -0.01(-4.55%)
Jan 06, 2017 0.2150 0.2300 0.2150 0.2200 3,500 +0.00(+0.00%)
Jan 05, 2017 0.2200 0.2300 0.2200 0.2200 9,541 -0.01(-6.38%)
Jan 04, 2017 0.2400 0.2400 0.2250 0.2350 15,800 +0.02(+9.30%)
Jan 03, 2017 0.2200 0.2400 0.2150 0.2150 32,907 +0.01(+4.88%)
Dec 30, 2016 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Dec 29, 2016 0.2200 0.2300 0.1900 0.2150 101,571 -0.01(-4.44%)
Dec 28, 2016 0.2800 0.2800 0.2250 0.2250 45,162 -0.02(-10.00%)
Dec 23, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 22, 2016 0.2950 0.2950 0.2500 0.2600 46,100 -0.01(-3.70%)
Dec 21, 2016 0.3200 0.3500 0.2700 0.2700 45,960 -0.04(-14.29%)
Dec 20, 2016 0.2800 0.3150 0.2500 0.3150 152,010 +0.07(+26.00%)
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.