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: 3:27 PM EDT, Jun 3, 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 (%)
Sep 28, 2018 0.0700 0.0700 0.0650 0.0650 85,031 -0.01(-7.14%)
Sep 27, 2018 0.0750 0.0750 0.0650 0.0700 178,799 +0.00(+0.00%)
Sep 26, 2018 0.0700 0.0750 0.0650 0.0700 125,440 +0.01(+16.67%)
Sep 25, 2018 0.0600 0.0600 0.0600 0.0600 10,001 -0.01(-7.69%)
Sep 24, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Sep 21, 2018 0.0650 0.0650 0.0650 0.0650 5,400 +0.01(+8.33%)
Sep 20, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Sep 19, 2018 0.0650 0.0650 0.0600 0.0600 4,009 +0.00(+0.00%)
Sep 18, 2018 0.0650 0.0650 0.0600 0.0600 32,333 +0.00(+0.00%)
Sep 17, 2018 0.0600 0.0600 0.0550 0.0600 17,000 +0.00(+0.00%)
Sep 14, 2018 0.0600 0.0600 0.0550 0.0600 67,275 +0.00(+0.00%)
Sep 13, 2018 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Sep 12, 2018 0.0550 0.0600 0.0550 0.0600 240,545 +0.00(+9.09%)
Sep 11, 2018 0.0600 0.0600 0.0500 0.0550 146,250 +0.00(+0.00%)
Sep 10, 2018 0.0600 0.0600 0.0500 0.0550 205,350 +0.00(+0.00%)
Sep 07, 2018 0.0550 0.0600 0.0500 0.0550 88,149 +0.00(+0.00%)
Sep 06, 2018 0.0550 0.0550 0.0500 0.0550 54,000 +0.00(+0.00%)
Sep 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 30, 2018 0.0600 0.0600 0.0450 0.0500 92,567 -0.00(-9.09%)
Aug 28, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 27, 2018 0.0450 0.0500 0.0400 0.0500 67,800 +0.01(+25.00%)
Aug 24, 2018 0.0450 0.0450 0.0400 0.0400 15,000 -0.00(-11.11%)
Aug 23, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
Aug 22, 2018 0.0450 0.0450 0.0400 0.0400 16,500 -0.00(-11.11%)
Aug 21, 2018 0.0450 0.0450 0.0450 0.0450 36,889 +0.00(+0.00%)
Aug 20, 2018 0.0500 0.0500 0.0450 0.0450 168,225 -0.01(-10.00%)
Aug 17, 2018 0.0500 0.0500 0.0500 0.0500 25,500 -0.00(-9.09%)
Aug 16, 2018 0.0500 0.0550 0.0500 0.0550 78,000 +0.00(+10.00%)
Aug 15, 2018 0.0550 0.0550 0.0500 0.0500 114,150 +0.00(+0.00%)
Aug 14, 2018 0.0500 0.0500 0.0500 0.0500 1,010 -0.00(-9.09%)
Aug 13, 2018 0.0550 0.0550 0.0550 0.0550 3,300 +0.00(+10.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 08, 2018 0.0500 0.0500 0.0500 0.0500 22,425 -0.00(-9.09%)
Aug 07, 2018 0.0500 0.0550 0.0500 0.0550 19,000 +0.00(+10.00%)
Aug 03, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 02, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Aug 01, 2018 800 +0.00(+0.00%)
Jul 31, 2018 0.0450 0.0450 0.0400 0.0400 31,100 +0.00(+0.00%)
Jul 30, 2018 0.0450 0.0500 0.0400 0.0400 297,505 -0.00(-11.11%)
Jul 27, 2018 0.0450 0.0450 0.0450 0.0450 73,500 +0.00(+0.00%)
Jul 25, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 24, 2018 0.0500 0.0500 0.0450 0.0450 25,500 +0.00(+0.00%)
Jul 23, 2018 0.0450 0.0450 0.0450 0.0450 15,012 +0.00(+0.00%)
Jul 20, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jul 19, 2018 0.0400 0.0450 0.0400 0.0450 207,600 -0.01(-10.00%)
Jul 18, 2018 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Jul 17, 2018 0.0500 0.0500 0.0450 0.0500 14,000 +0.01(+11.11%)
Jul 16, 2018 0.0450 0.0450 0.0450 0.0450 57,010 +0.00(+0.00%)
Jul 12, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 11, 2018 0.0450 0.0500 0.0450 0.0450 138,000 +0.00(+0.00%)
Jul 10, 2018 0.0450 0.0450 0.0450 0.0450 66,000 -0.01(-10.00%)
Jul 09, 2018 0.0450 0.0500 0.0450 0.0500 15,826 +0.00(+0.00%)
Jul 06, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 05, 2018 0.0500 0.0500 0.0450 0.0500 22,180 +0.00(+0.00%)
Jul 04, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
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.