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 30, 2021 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jul 26, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 23, 2021 0.1200 0.1250 0.1200 0.1200 97,670 +0.00(+4.35%)
Jul 22, 2021 0.1150 0.1200 0.1150 0.1150 52,989 -0.00(-4.17%)
Jul 21, 2021 0.1300 0.1350 0.1100 0.1200 382,373 -0.01(-7.69%)
Jul 20, 2021 0.1050 0.1300 0.1000 0.1300 681,888 +0.03(+23.81%)
Jul 19, 2021 0.1250 0.1250 0.0850 0.1050 1,201,935 -0.01(-12.50%)
Jul 16, 2021 0.1150 0.1200 0.1150 0.1200 497,800 +0.01(+9.09%)
Jul 15, 2021 0.1100 0.1150 0.1050 0.1100 458,733 +0.00(+0.00%)
Jul 14, 2021 0.1200 0.1200 0.1100 0.1100 423,970 -0.01(-4.35%)
Jul 13, 2021 0.1200 0.1200 0.1100 0.1150 216,000 +0.00(+0.00%)
Jul 12, 2021 0.1250 0.1250 0.1100 0.1150 408,160 -0.00(-4.17%)
Jul 09, 2021 0.1200 0.1200 0.1150 0.1200 158,000 +0.00(+0.00%)
Jul 08, 2021 0.1200 0.1200 0.1200 0.1200 415,924 +0.00(+0.00%)
Jul 07, 2021 0.1250 0.1250 0.1200 0.1200 347,843 -0.01(-4.00%)
Jul 06, 2021 0.1250 0.1250 0.1250 0.1250 130,400 -0.01(-3.85%)
Jul 05, 2021 0.1450 0.1450 0.1300 0.1300 278,000 -0.01(-3.70%)
Jul 02, 2021 0.1350 0.1400 0.1300 0.1350 114,624 +0.00(+0.00%)
Jun 30, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 29, 2021 0.1250 0.1400 0.1250 0.1400 224,512 +0.01(+7.69%)
Jun 28, 2021 0.1250 0.1300 0.1250 0.1300 20,804 +0.01(+4.00%)
Jun 25, 2021 0.1250 0.1300 0.1250 0.1250 239,143 +0.01(+4.17%)
Jun 24, 2021 0.1150 0.1200 0.1150 0.1200 67,013 -0.00(-2.44%)
Jun 23, 2021 0.1200 0.1250 0.1150 0.1230 275,167 +0.00(+2.50%)
Jun 22, 2021 0.1300 0.1300 0.1200 0.1200 1,240,807 -0.01(-7.69%)
Jun 21, 2021 0.1300 0.1350 0.1200 0.1300 575,770 -0.01(-3.70%)
Jun 18, 2021 0.1300 0.1350 0.1300 0.1350 390,314 +0.01(+3.85%)
Jun 17, 2021 0.1250 0.1300 0.1200 0.1300 405,400 +0.01(+4.00%)
Jun 16, 2021 0.1300 0.1300 0.1200 0.1250 491,131 -0.01(-3.85%)
Jun 15, 2021 0.1350 0.1400 0.1300 0.1300 161,345 -0.01(-3.70%)
Jun 14, 2021 0.1500 0.1500 0.1350 0.1350 571,404 -0.01(-8.78%)
Jun 11, 2021 0.1450 0.1500 0.1450 0.1480 51,855 +0.00(+2.07%)
Jun 10, 2021 0.1600 0.1600 0.1450 0.1450 527,009 -0.01(-6.45%)
Jun 09, 2021 0.1600 0.1700 0.1450 0.1550 396,838 -0.01(-6.06%)
Jun 08, 2021 0.1600 0.1700 0.1550 0.1650 979,066 +0.01(+3.13%)
Jun 07, 2021 0.1400 0.1600 0.1350 0.1600 2,515,464 +0.02(+18.52%)
Jun 04, 2021 0.1250 0.1400 0.1200 0.1350 529,545 +0.02(+12.50%)
Jun 03, 2021 11.50 0.1250 0.1150 0.1200 25,611,598 +0.00(+4.35%)
Jun 02, 2021 0.1150 0.1200 0.1100 0.1150 784,462 +0.00(+0.00%)
Jun 01, 2021 0.1200 0.1200 0.1150 0.1150 57,600 +0.00(+0.00%)
May 31, 2021 0.1300 0.1300 0.1150 0.1150 1,202,760 -0.01(-8.00%)
May 28, 2021 0.1300 0.1300 0.1200 0.1250 230,317 -0.01(-3.85%)
May 27, 2021 0.1350 0.1350 0.1250 0.1300 1,094,185 -0.01(-3.70%)
May 26, 2021 0.1400 0.1400 0.1350 0.1350 216,382 +0.00(+0.00%)
May 25, 2021 0.1300 0.1350 0.1250 0.1350 627,823 +0.01(+3.85%)
May 21, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 20, 2021 0.1450 0.1450 0.1350 0.1350 408,910 -0.01(-3.57%)
May 19, 2021 0.1450 0.1450 0.1300 0.1400 981,107 +0.00(+0.00%)
May 18, 2021 0.1300 0.1400 0.1250 0.1400 670,167 +0.02(+16.67%)
May 17, 2021 0.1300 0.1300 0.1150 0.1200 696,491 -0.01(-4.00%)
May 14, 2021 0.1050 0.1250 0.1050 0.1250 1,106,310 +0.02(+19.05%)
May 13, 2021 0.1150 0.1150 0.1050 0.1050 336,315 -0.01(-8.70%)
May 12, 2021 0.1300 0.1350 0.1100 0.1150 640,887 -0.01(-11.54%)
May 11, 2021 0.1100 0.1300 0.1050 0.1300 832,462 +0.01(+8.33%)
May 10, 2021 0.1400 0.1400 0.1100 0.1200 1,786,750 -0.02(-11.11%)
May 07, 2021 0.1400 0.1400 0.1300 0.1350 541,255 -0.01(-3.57%)
May 06, 2021 0.1400 0.1400 0.1300 0.1400 357,921 +0.00(+0.00%)
May 05, 2021 0.1450 0.1450 0.1400 0.1400 876,201 -0.01(-6.67%)
May 04, 2021 0.1550 0.1600 0.1450 0.1500 643,883 -0.01(-6.25%)
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.