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 18, 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 31, 2017 0.2100 0.2150 0.1950 0.2100 21,944 +0.01(+7.69%)
Jul 28, 2017 0.1950 0.1950 0.1950 0.1950 2,500 +0.00(+0.00%)
Jul 27, 2017 0.2000 0.2000 0.1950 0.1950 1,000 +0.00(+0.00%)
Jul 26, 2017 0.1950 0.2050 0.1850 0.1950 210,100 +0.01(+2.63%)
Jul 24, 2017 0.1900 0.1900 0.1900 178 +0.00(+0.00%)
Jul 20, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jul 19, 2017 0.2000 0.2100 0.1950 0.1950 34,241 -0.01(-7.14%)
Jul 18, 2017 0.2100 0.2100 0.2100 0.2100 5,700 +0.00(+0.00%)
Jul 17, 2017 0.2150 0.2150 0.2000 0.2100 38,000 -0.01(-4.55%)
Jul 14, 2017 0.2200 0.2200 0.1950 0.2200 16,551 +0.01(+2.33%)
Jul 12, 2017 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jul 11, 2017 0.2100 0.2100 0.2000 0.2100 16,509 +0.00(+0.00%)
Jul 10, 2017 0.1950 0.2100 0.1950 0.2100 32,477 +0.02(+13.51%)
Jul 07, 2017 0.2000 0.2000 0.1850 0.1850 9,428 -0.01(-2.63%)
Jul 06, 2017 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Jul 05, 2017 0.1950 0.1950 0.1850 0.1950 20,125 +0.01(+5.41%)
Jul 04, 2017 0.1950 0.1950 0.1750 0.1850 46,120 -0.01(-2.63%)
Jul 03, 2017 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 30, 2017 0.1900 0.2000 0.1900 0.1900 34,637 +0.00(+0.00%)
Jun 29, 2017 0.2000 0.2000 0.1900 0.1900 5,000 +0.00(+0.00%)
Jun 28, 2017 0.2100 0.2100 0.1950 0.1900 57,300 -0.01(-7.32%)
Jun 27, 2017 0.2100 0.2150 0.1900 0.2050 66,000 -0.02(-6.82%)
Jun 26, 2017 0.2200 0.2200 0.2000 0.2200 47,000 +0.00(+0.00%)
Jun 23, 2017 0.2250 0.2250 0.2000 0.2200 154,200 +0.00(+0.00%)
Jun 22, 2017 0.2300 0.2300 0.2200 0.2200 39,505 -0.01(-2.22%)
Jun 21, 2017 0.2300 0.2300 0.2250 0.2250 7,105 +0.01(+2.27%)
Jun 20, 2017 0.2250 0.2250 0.2200 0.2200 5,500 +0.00(+0.00%)
Jun 19, 2017 0.2350 0.2350 0.2200 0.2200 11,200 +0.00(+0.00%)
Jun 16, 2017 0.2350 0.2350 0.2100 0.2200 18,200 -0.02(-8.33%)
Jun 15, 2017 0.2300 0.2400 0.2300 0.2400 1,500 +0.01(+4.35%)
Jun 14, 2017 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jun 13, 2017 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
Jun 09, 2017 0.2250 0.2250 0.2250 100 -0.01(-4.26%)
Jun 08, 2017 0.2350 0.2350 0.2350 0.2350 7,500 +0.01(+4.44%)
Jun 07, 2017 0.2100 0.2250 0.2100 0.2250 5,500 +0.02(+9.76%)
Jun 06, 2017 0.2150 0.2200 0.2050 0.2050 30,890 -0.01(-4.65%)
Jun 05, 2017 0.2350 0.2450 0.2100 0.2150 112,449 -0.02(-8.51%)
Jun 02, 2017 0.2450 0.2450 0.2300 0.2350 4,500 -0.01(-2.08%)
Jun 01, 2017 0.2300 0.2400 0.2300 0.2400 15,900 +0.00(+0.00%)
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%)
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.