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

Lomiko Metals Inc (TSV: LMR )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 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 31, 2018 0.0550 0.0550 0.0550 0.0550 39,800 +0.00(+0.00%)
May 30, 2018 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
May 29, 2018 0.0600 0.0600 0.0550 0.0550 59,421 +0.00(+0.00%)
May 28, 2018 0.0600 0.0600 0.0500 0.0550 96,500 +0.00(+10.00%)
May 25, 2018 0.0500 0.0500 0.0500 0.0500 4,825 +0.00(+0.00%)
May 24, 2018 0.0550 0.0550 0.0500 0.0500 42,000 +0.00(+0.00%)
May 23, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
May 22, 2018 0.0550 0.0550 0.0500 0.0500 16,100 +0.00(+0.00%)
May 18, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 17, 2018 0.0550 0.0550 0.0450 0.0500 124,000 -0.00(-9.09%)
May 16, 2018 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+10.00%)
May 15, 2018 0.0550 0.0550 0.0500 0.0500 36,000 +0.00(+0.00%)
May 14, 2018 0.0600 0.0600 0.0500 0.0500 569,600 -0.00(-9.09%)
May 11, 2018 0.0550 0.0550 0.0550 0.0550 7,130 +0.00(+0.00%)
May 10, 2018 0.0550 0.0550 0.0550 0.0550 263,000 +0.00(+0.00%)
May 09, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
May 08, 2018 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
May 07, 2018 0.0550 0.0550 0.0500 0.0550 415,800 -0.00(-8.33%)
May 04, 2018 0.0600 0.0650 0.0550 0.0600 354,800 +0.00(+9.09%)
May 03, 2018 0.0600 0.0600 0.0550 0.0550 5,000 -0.00(-8.33%)
May 02, 2018 0.0550 0.0600 0.0550 0.0600 70,250 +0.00(+0.00%)
May 01, 2018 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+9.09%)
Apr 30, 2018 0.0600 0.0600 0.0550 0.0550 760,000 +0.00(+0.00%)
Apr 27, 2018 0.0550 0.0550 0.0500 0.0550 123,460 +0.00(+0.00%)
Apr 26, 2018 0.0650 0.0650 0.0500 0.0550 559,820 -0.01(-15.38%)
Apr 25, 2018 0.0650 0.0650 0.0600 0.0650 179,500 +0.00(+0.00%)
Apr 24, 2018 0.0650 0.0650 0.0650 0.0650 80,800 +0.00(+0.00%)
Apr 23, 2018 0.0700 0.0700 0.0600 0.0650 283,000 -0.01(-7.14%)
Apr 20, 2018 0.0700 0.0750 0.0650 0.0700 350,900 -0.00(-6.67%)
Apr 19, 2018 0.0750 0.0750 0.0650 0.0750 489,831 +0.00(+0.00%)
Apr 18, 2018 0.0700 0.0750 0.0700 0.0750 177,400 +0.00(+0.00%)
Apr 17, 2018 0.0750 0.0750 0.0700 0.0750 279,751 +0.00(+0.00%)
Apr 16, 2018 0.0750 0.0750 0.0750 0.0750 26,570 +0.00(+0.00%)
Apr 13, 2018 0.0800 0.0800 0.0700 0.0750 244,815 -0.01(-11.76%)
Apr 12, 2018 0.0850 0.0850 0.0800 0.0850 120,250 +0.00(+0.00%)
Apr 11, 2018 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-10.53%)
Apr 10, 2018 0.0850 0.0950 0.0800 0.0950 85,000 +0.01(+5.56%)
Apr 09, 2018 0.0950 0.0950 0.0850 0.0900 140,330 +0.00(+0.00%)
Apr 06, 2018 0.0900 0.0900 0.0900 0.0900 95,000 +0.00(+0.00%)
Apr 04, 2018 0.0900 0.0900 0.0900 700 -0.01(-5.26%)
Apr 03, 2018 0.0950 0.0950 0.0950 0.0950 118,700 +0.00(+0.00%)
Apr 02, 2018 0.0950 0.1000 0.0850 0.0950 177,450 +0.00(+0.00%)
Mar 29, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 28, 2018 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Mar 27, 2018 0.0950 0.1000 0.0950 0.0900 102,617 +0.00(+0.00%)
Mar 26, 2018 0.0950 0.0950 0.0900 0.0900 16,379 +0.00(+0.00%)
Mar 23, 2018 0.0950 0.0950 0.0850 0.0900 111,375 -0.01(-10.00%)
Mar 22, 2018 0.0950 0.1000 0.0900 0.1000 294,280 +0.01(+5.26%)
Mar 21, 2018 0.1000 0.1075 0.0950 0.0950 81,790 -0.01(-5.00%)
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.