Skip to main content

Lomiko Metals Inc (TSV: LMR )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.