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

Latin Metals Inc (OP: LMSQF )

0.0711 UNCHANGED
Last Price Updated: 3:52 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 0.0711 0 -0.01(-8.96%)
Jun 10, 2024 0.0879 0.0879 0.0781 0.0781 1,100 +0.01(+11.57%)
Jun 06, 2024 0.0700 0 -0.00(-6.42%)
Jun 05, 2024 0.0748 0.0748 0.0748 0.0748 200 +0.00(+6.86%)
Jun 03, 2024 0.0700 0 -0.01(-11.39%)
May 31, 2024 0.0790 0.0790 0.0790 0.0790 1,500 -0.00(-2.59%)
May 30, 2024 0.0811 0.0811 0.0811 0.0811 700 -0.01(-9.89%)
May 24, 2024 0.0900 0 +0.01(+7.66%)
May 23, 2024 0.0836 0.0836 0.0836 0.0836 1,075 -0.00(-0.36%)
May 22, 2024 0.0839 0.0839 0.0839 0.0839 2,526 -0.01(-6.78%)
May 20, 2024 0.0900 34 +0.00(+0.00%)
May 17, 2024 0.0900 0.0900 0.0900 0.0900 7,100 +0.01(+17.65%)
May 15, 2024 0.0765 0 -0.01(-15.00%)
May 14, 2024 0.0900 0.0900 0.0900 0.0900 25,150 +0.00(+0.00%)
May 10, 2024 0.0900 0 +0.02(+28.57%)
May 09, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+3.24%)
May 08, 2024 0.0698 0.0698 0.0651 0.0678 5,584 -0.01(-10.20%)
May 07, 2024 0.0755 0.0755 0.0755 0.0755 11,432 +0.00(+0.00%)
May 06, 2024 0.0805 0.0900 0.0755 0.0755 8,580 -0.02(-19.68%)
May 02, 2024 0.0940 90 +0.02(+30.92%)
Apr 30, 2024 0.0718 0 +0.00(+2.57%)
Apr 29, 2024 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-3.85%)
Apr 23, 2024 0.0728 0 +0.01(+8.49%)
Apr 22, 2024 0.0680 0.0680 0.0671 0.0671 3,700 -0.01(-16.44%)
Apr 18, 2024 0.0803 25 +0.00(+0.37%)
Apr 16, 2024 0.0800 0 +0.00(+1.52%)
Apr 12, 2024 0.0788 0 -0.00(-4.02%)
Apr 10, 2024 0.0821 0 +0.01(+11.70%)
Apr 09, 2024 0.0830 0.0830 0.0730 0.0735 29,500 +0.00(+1.80%)
Apr 08, 2024 0.0718 0.0722 0.0718 0.0722 20,300 +0.01(+12.64%)
Apr 04, 2024 0.0641 0 -0.00(-3.32%)
Apr 01, 2024 0.0663 0 -0.01(-12.76%)
Mar 28, 2024 0.0649 0.0760 0.0649 0.0760 4,750 +0.01(+7.34%)
Mar 27, 2024 0.0646 0.0708 0.0646 0.0708 2,125 -0.00(-1.12%)
Mar 22, 2024 0.0716 0 +0.00(+0.00%)
Mar 20, 2024 0.0716 0 +0.01(+20.34%)
Mar 19, 2024 0.0656 0.0656 0.0595 0.0595 4,000 +0.00(+8.18%)
Mar 15, 2024 0.0550 0 -0.00(-0.90%)
Mar 12, 2024 0.0555 0 +0.00(+0.91%)
Mar 08, 2024 0.0550 0 +0.00(+3.77%)
Mar 06, 2024 0.0530 0 -0.00(-6.03%)
Mar 05, 2024 0.0564 0.0564 0.0564 0.0564 2,000 -0.01(-11.60%)
Mar 04, 2024 0.0638 0.0638 0.0638 0.0638 14,000 +0.00(+6.33%)
Mar 01, 2024 0.0600 0.0600 0.0600 0.0600 17,230 +0.00(+7.14%)
Feb 29, 2024 0.0560 0.0560 0.0560 0.0560 11,000 -0.00(-6.35%)
Feb 28, 2024 0.0470 0.0626 0.0470 0.0598 14,739 +0.01(+13.47%)
Feb 22, 2024 0.0527 0 -0.00(-1.86%)
Feb 15, 2024 0.0537 0 -0.00(-7.09%)
Feb 08, 2024 0.0578 0 +0.00(+4.14%)
Feb 07, 2024 0.0555 0.0555 0.0555 0.0555 1,000 +0.00(+1.65%)
Feb 06, 2024 0.0546 0.0546 0.0546 0.0546 273 +0.00(+4.20%)
Feb 02, 2024 0.0524 0 +0.00(+8.71%)
Jan 31, 2024 0.0482 0 -0.01(-10.41%)
Jan 22, 2024 0.0538 0 -0.00(-1.28%)
Jan 19, 2024 0.0545 0.0545 0.0529 0.0545 42,400 +0.00(+0.74%)
Jan 16, 2024 0.0541 0 +0.01(+12.71%)
Jan 10, 2024 0.0480 0 -0.01(-13.36%)
Jan 05, 2024 0.0554 0 -0.00(-1.07%)
Jan 04, 2024 0.0500 0.0595 0.0500 0.0560 64,100 +0.00(+1.27%)
Dec 29, 2023 0.0553 0 -0.00(-7.83%)
Dec 27, 2023 0.0600 5,000 +0.00(+9.09%)
Dec 26, 2023 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-0.90%)
Dec 22, 2023 0.0595 0.0629 0.0467 0.0555 112,046 -0.00(-1.94%)
Dec 21, 2023 0.0566 0.0566 0.0566 0.0566 20,000 +0.00(+0.00%)
Dec 20, 2023 0.0566 0.0566 0.0566 0.0566 3,650 +0.00(+1.07%)
Dec 19, 2023 0.0560 0.0560 0.0560 0.0560 17,510 -0.00(-0.53%)
Dec 18, 2023 0.0563 0.0563 0.0563 0.0563 2,000 +0.00(+1.44%)
Dec 14, 2023 0.0555 0 +0.00(+6.12%)
Dec 11, 2023 0.0523 900 -0.00(-4.04%)
Dec 08, 2023 0.0558 0.0558 0.0545 0.0545 2,100 -0.00(-5.22%)
Dec 07, 2023 0.0575 0.0575 0.0575 0.0575 1,500 +0.01(+18.07%)
Dec 04, 2023 0.0487 22 -0.01(-11.45%)
Nov 28, 2023 0.0550 0 +0.01(+15.79%)
Nov 27, 2023 0.0485 0.0485 0.0475 0.0475 2,034 +0.00(+3.94%)
Nov 22, 2023 0.0457 0 +0.00(+1.33%)
Nov 15, 2023 0.0451 0 -0.00(-9.07%)
Nov 10, 2023 0.0496 0 -0.00(-1.20%)
Nov 09, 2023 0.0502 0.0502 0.0502 0.0502 4,000 -0.00(-0.59%)
Nov 07, 2023 0.0505 0 -0.01(-15.83%)
Nov 06, 2023 0.0600 0.0600 0.0600 0.0600 102 +0.00(+3.81%)
Nov 03, 2023 0.0578 0.0578 0.0561 0.0578 2,500 +0.00(+1.58%)
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.