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 (%)
May 28, 2021 0.1190 0.1190 0.1027 0.1031 114,779 -0.00(-3.91%)
May 27, 2021 0.1080 0.1132 0.1031 0.1073 79,286 -0.00(-4.03%)
May 26, 2021 0.1124 0.1172 0.1110 0.1118 49,234 -0.00(-0.45%)
May 25, 2021 0.1117 0.1138 0.1035 0.1123 365,795 -0.02(-13.62%)
May 24, 2021 0.1006 0.1349 0.0900 0.1300 183,729 +0.03(+23.93%)
May 21, 2021 0.1141 0.1141 0.1032 0.1049 70,674 -0.01(-7.98%)
May 20, 2021 0.1225 0.1225 0.1140 0.1140 51,916 -0.01(-5.00%)
May 19, 2021 0.1096 0.1240 0.1069 0.1200 203,690 +0.01(+7.62%)
May 18, 2021 0.1047 0.1145 0.1031 0.1115 308,665 +0.01(+12.06%)
May 17, 2021 0.1001 0.1113 0.0973 0.0995 140,661 -0.00(-2.45%)
May 14, 2021 0.0954 0.1020 0.0887 0.1020 130,834 +0.01(+12.96%)
May 13, 2021 0.0959 0.0960 0.0901 0.0903 185,426 -0.00(-5.05%)
May 12, 2021 0.1096 0.1123 0.0941 0.0951 667,296 -0.01(-9.43%)
May 11, 2021 0.0928 0.1080 0.0860 0.1050 593,169 +0.01(+8.25%)
May 10, 2021 0.1073 0.1073 0.0905 0.0970 697,976 -0.02(-13.85%)
May 07, 2021 0.1100 0.1158 0.1065 0.1126 331,117 -0.00(-2.93%)
May 06, 2021 0.1161 0.1166 0.1102 0.1160 151,759 -0.00(-0.85%)
May 05, 2021 0.1210 0.1250 0.1134 0.1170 454,188 -0.00(-3.31%)
May 04, 2021 0.1270 0.1355 0.1210 0.1210 90,199 -0.01(-5.39%)
May 03, 2021 0.1233 0.1332 0.1215 0.1279 226,359 +0.01(+5.70%)
Apr 30, 2021 0.1320 0.1320 0.1209 0.1210 97,000 +0.01(+7.08%)
Apr 29, 2021 0.1300 0.1300 0.1130 0.1130 159,238 -0.02(-13.08%)
Apr 28, 2021 0.1350 0.1350 0.1280 0.1300 109,943 -0.00(-3.13%)
Apr 27, 2021 0.1405 0.1405 0.1249 0.1342 74,850 +0.00(+2.44%)
Apr 26, 2021 0.1431 0.1431 0.1289 0.1310 242,067 -0.00(-1.28%)
Apr 23, 2021 0.1348 0.1356 0.1316 0.1327 92,800 -0.00(-2.71%)
Apr 22, 2021 0.1238 0.1440 0.1220 0.1364 103,884 +0.01(+6.56%)
Apr 21, 2021 0.1300 0.1300 0.1222 0.1280 276,940 +0.01(+4.32%)
Apr 20, 2021 0.1300 0.1341 0.1220 0.1227 238,010 -0.01(-8.09%)
Apr 19, 2021 0.1390 0.1390 0.1300 0.1335 175,655 +0.00(+1.29%)
Apr 16, 2021 0.1400 0.1400 0.1300 0.1318 470,600 +0.00(+0.38%)
Apr 15, 2021 0.1379 0.1404 0.1313 0.1313 275,633 -0.01(-6.01%)
Apr 14, 2021 0.1384 0.1458 0.1350 0.1397 132,895 +0.00(+0.72%)
Apr 13, 2021 0.1428 0.1438 0.1351 0.1387 284,121 -0.00(-2.87%)
Apr 12, 2021 0.1475 0.1558 0.1412 0.1428 238,598 -0.01(-4.80%)
Apr 09, 2021 0.1508 0.1533 0.1468 0.1500 107,100 -0.01(-3.78%)
Apr 08, 2021 0.1595 0.1595 0.1506 0.1559 258,402 +0.00(+1.63%)
Apr 07, 2021 0.1544 0.1544 0.1461 0.1534 247,441 +0.00(+3.23%)
Apr 06, 2021 0.1550 0.1559 0.1468 0.1486 180,995 -0.01(-3.38%)
Apr 05, 2021 0.1455 0.1557 0.1433 0.1538 641,817 +0.01(+8.31%)
Apr 01, 2021 0.1319 0.1440 0.1304 0.1420 179,700 +0.01(+9.06%)
Mar 31, 2021 0.1225 0.1313 0.1200 0.1302 173,282 +0.00(+0.39%)
Mar 30, 2021 0.1337 0.1390 0.1218 0.1297 194,452 -0.01(-6.69%)
Mar 29, 2021 0.1502 0.1520 0.1339 0.1390 226,737 -0.01(-6.40%)
Mar 26, 2021 0.1515 0.1517 0.1424 0.1485 88,200 -0.00(-0.93%)
Mar 25, 2021 0.1569 0.1593 0.1410 0.1499 306,028 -0.01(-3.35%)
Mar 24, 2021 0.1650 0.1650 0.1510 0.1551 180,896 -0.01(-6.00%)
Mar 23, 2021 0.1600 0.1685 0.1545 0.1650 551,900 +0.00(+3.06%)
Mar 22, 2021 0.1666 0.1703 0.1593 0.1601 782,765 -0.00(-0.44%)
Mar 19, 2021 0.1533 0.1619 0.1533 0.1608 279,700 +0.01(+6.49%)
Mar 18, 2021 0.1606 0.1606 0.1495 0.1510 343,993 -0.00(-1.69%)
Mar 17, 2021 0.1750 0.1800 0.1481 0.1536 2,129,606 -0.01(-8.73%)
Mar 16, 2021 0.1483 0.1790 0.1415 0.1683 2,708,442 +0.02(+12.05%)
Mar 15, 2021 0.1400 0.1528 0.1365 0.1502 484,933 +0.02(+11.76%)
Mar 12, 2021 0.1272 0.1420 0.1272 0.1344 999,400 +0.01(+5.00%)
Mar 11, 2021 0.1330 0.1368 0.1262 0.1280 218,339 -0.00(-1.31%)
Mar 10, 2021 0.1355 0.1355 0.1266 0.1297 256,861 +0.00(+0.70%)
Mar 09, 2021 0.1323 0.1385 0.1270 0.1288 344,318 -0.00(-0.92%)
Mar 08, 2021 0.1200 0.1327 0.1200 0.1300 269,992 +0.01(+8.42%)
Mar 05, 2021 0.1204 0.1220 0.1000 0.1199 414,700 -0.00(-0.99%)
Mar 04, 2021 0.1310 0.1396 0.1097 0.1211 1,431,481 -0.01(-8.26%)
Mar 03, 2021 0.1433 0.1542 0.1215 0.1320 571,318 -0.01(-9.90%)
Mar 02, 2021 0.1520 0.1551 0.1461 0.1465 358,377 -0.00(-2.66%)
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.