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

Lomiko Metals Inc (OP: LMRMF )

0.0319 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 7, 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 (%)
Jul 30, 2021 0.1043 0.1285 0.1043 0.1092 1,442,589 +0.01(+14.95%)
Jul 26, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.85%)
Jul 23, 2021 0.0989 0.1009 0.0940 0.1009 18,174 +0.01(+6.21%)
Jul 22, 2021 0.0899 0.0959 0.0899 0.0950 15,773 +0.00(+1.50%)
Jul 21, 2021 0.1020 0.1070 0.0913 0.0936 198,179 -0.01(-9.13%)
Jul 20, 2021 0.0768 0.1030 0.0750 0.1030 101,902 +0.02(+25.15%)
Jul 19, 2021 0.0975 0.1000 0.0707 0.0823 261,755 -0.02(-15.59%)
Jul 16, 2021 0.0886 0.1000 0.0886 0.0975 393,334 +0.01(+10.29%)
Jul 15, 2021 0.0870 0.0896 0.0840 0.0884 337,454 -0.00(-4.54%)
Jul 14, 2021 0.0950 0.0950 0.0902 0.0926 15,250 +0.00(+0.54%)
Jul 13, 2021 0.0883 0.0950 0.0883 0.0921 31,100 -0.00(-3.05%)
Jul 12, 2021 0.0981 0.0981 0.0925 0.0950 101,101 +0.00(+2.93%)
Jul 09, 2021 0.1011 0.1011 0.0918 0.0923 29,791 -0.00(-0.32%)
Jul 08, 2021 0.0950 0.1004 0.0913 0.0926 81,819 -0.01(-7.58%)
Jul 07, 2021 0.0900 0.1020 0.0900 0.1002 190,193 -0.00(-4.39%)
Jul 06, 2021 0.1113 0.1150 0.0980 0.1048 170,754 -0.00(-4.29%)
Jul 02, 2021 0.1030 0.1095 0.1025 0.1095 217,782 +0.00(+0.18%)
Jul 01, 2021 0.0998 0.1093 0.0998 0.1093 29,276 +0.00(+4.29%)
Jun 30, 2021 0.1130 0.1130 0.1039 0.1048 39,333 -0.00(-0.95%)
Jun 29, 2021 0.1055 0.1058 0.1025 0.1058 49,042 +0.00(+3.22%)
Jun 28, 2021 0.0910 0.1074 0.0910 0.1025 35,517 -0.00(-1.44%)
Jun 25, 2021 0.1028 0.1069 0.0998 0.1040 313,883 +0.01(+6.78%)
Jun 24, 2021 0.1016 0.1021 0.0930 0.0974 49,880 -0.00(-4.13%)
Jun 23, 2021 0.1000 0.1027 0.0964 0.1016 188,840 +0.00(+2.63%)
Jun 22, 2021 0.1015 0.1015 0.0926 0.0990 566,216 -0.00(-4.53%)
Jun 21, 2021 0.1075 0.1075 0.1028 0.1037 165,176 -0.00(-4.25%)
Jun 18, 2021 0.1050 0.1107 0.1050 0.1083 327,898 +0.00(+2.46%)
Jun 17, 2021 0.1000 0.1068 0.1000 0.1057 174,771 +0.00(+2.13%)
Jun 16, 2021 0.1000 0.1116 0.1000 0.1035 213,322 -0.01(-5.99%)
Jun 15, 2021 0.1100 0.1154 0.1100 0.1101 187,725 -0.00(-1.61%)
Jun 14, 2021 0.1216 0.1235 0.1111 0.1119 439,295 -0.01(-8.28%)
Jun 11, 2021 0.1200 0.1248 0.1151 0.1220 151,226 +0.00(+1.75%)
Jun 10, 2021 0.1290 0.1347 0.1199 0.1199 717,249 -0.01(-7.05%)
Jun 09, 2021 0.1421 0.1425 0.1151 0.1290 800,043 -0.01(-5.56%)
Jun 08, 2021 0.1500 0.1500 0.1279 0.1366 1,793,366 +0.00(+2.78%)
Jun 07, 2021 0.1179 0.1340 0.1123 0.1329 2,086,748 +0.02(+19.51%)
Jun 04, 2021 0.0999 0.1138 0.0950 0.1112 121,638 +0.01(+7.23%)
Jun 03, 2021 0.0914 0.1041 0.0914 0.1037 73,528 +0.01(+8.02%)
Jun 02, 2021 0.1029 0.1029 0.0903 0.0960 222,030 -0.00(-3.90%)
Jun 01, 2021 0.1032 0.1032 0.0954 0.0999 282,160 -0.00(-3.10%)
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%)
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.