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

Latin Metals Inc (OP: LMSQF )

0.0790 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 31, 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, 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%)
Nov 01, 2023 0.0569 0 +0.00(+6.36%)
Oct 30, 2023 0.0535 0 +0.00(+7.21%)
Oct 27, 2023 0.0476 0.0499 0.0476 0.0499 1,278 -0.01(-11.84%)
Oct 25, 2023 0.0566 0 -0.00(-3.25%)
Oct 24, 2023 0.0476 0.0585 0.0456 0.0585 17,866 +0.01(+23.16%)
Oct 23, 2023 0.0475 0.0475 0.0475 0.0475 100 -0.02(-25.55%)
Oct 20, 2023 0.0638 0.0638 0.0638 0.0638 100 +0.01(+16.42%)
Oct 19, 2023 0.0616 0.0680 0.0500 0.0548 43,610 -0.01(-19.29%)
Oct 18, 2023 0.0679 0.0679 0.0679 0.0679 2,873 -0.00(-5.03%)
Oct 17, 2023 0.0700 0.0715 0.0700 0.0715 62,328 -0.00(-5.05%)
Oct 16, 2023 0.0788 0.0788 0.0750 0.0753 13,755 +0.01(+7.57%)
Oct 12, 2023 0.0700 0 +0.00(+0.00%)
Oct 09, 2023 0.0700 8,000 +0.00(+5.26%)
Oct 06, 2023 0.0665 0.0665 0.0665 0.0665 4,501 +0.00(+3.58%)
Oct 04, 2023 0.0642 0 -0.01(-13.48%)
Oct 02, 2023 0.0742 0 +0.00(+6.30%)
Sep 28, 2023 0.0698 0 -0.02(-19.77%)
Sep 27, 2023 0.0870 0.0870 0.0870 0.0870 2,500 +0.01(+8.75%)
Sep 26, 2023 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+2.43%)
Sep 22, 2023 0.0781 0 -0.01(-6.24%)
Sep 21, 2023 0.0833 0.0833 0.0833 0.0833 1,100 -0.00(-4.80%)
Sep 20, 2023 0.0802 0.0875 0.0736 0.0875 6,006 +0.03(+43.68%)
Sep 18, 2023 0.0609 0 -0.02(-24.44%)
Sep 14, 2023 0.0806 0 -0.01(-9.03%)
Sep 12, 2023 0.0886 0 +0.00(+1.26%)
Sep 11, 2023 0.0875 0.0875 0.0875 0.0875 3,800 +0.00(+0.34%)
Sep 08, 2023 0.0872 0.0872 0.0872 0.0872 5,000 +0.01(+6.73%)
Sep 07, 2023 0.0814 0.0817 0.0814 0.0817 27,000 +0.00(+5.15%)
Sep 06, 2023 0.0605 0.0777 0.0605 0.0777 15,000 +0.01(+21.41%)
Sep 05, 2023 0.0616 0.0640 0.0616 0.0640 5,017 +0.00(+4.58%)
Sep 01, 2023 0.0612 0.0627 0.0612 0.0612 10,025 +0.00(+0.33%)
Aug 31, 2023 0.0610 0.0616 0.0610 0.0610 7,000 -0.00(-6.15%)
Aug 30, 2023 0.0691 0.0750 0.0615 0.0650 14,229 -0.01(-13.91%)
Aug 29, 2023 0.0755 0.0755 0.0755 0.0755 52,502 +0.00(+0.00%)
Aug 28, 2023 0.0755 0.0755 0.0755 0.0755 1,522 +0.00(+0.40%)
Aug 25, 2023 0.0752 0.0752 0.0604 0.0752 11,666 +0.00(+0.27%)
Aug 24, 2023 0.0693 0.0760 0.0597 0.0750 6,022 -0.01(-7.06%)
Aug 22, 2023 0.0807 7,348 +0.01(+8.32%)
Aug 21, 2023 0.0800 0.0808 0.0700 0.0745 6,123 -0.01(-6.88%)
Aug 17, 2023 0.0800 75 +0.00(+0.00%)
Aug 16, 2023 0.0825 0.0825 0.0800 0.0800 4,022 -0.00(-5.66%)
Aug 14, 2023 0.0848 44 +0.00(+3.67%)
Aug 11, 2023 0.0975 0.0975 0.0818 0.0818 22,694 -0.00(-3.31%)
Aug 09, 2023 0.0846 1,123 -0.00(-1.28%)
Aug 08, 2023 0.0857 0.0857 0.0857 0.0857 7,540 +0.00(+0.00%)
Aug 07, 2023 0.0857 0.0857 0.0857 0.0857 4,000 -0.00(-1.83%)
Aug 04, 2023 0.0873 0.0873 0.0873 0.0873 1,048 -0.00(-2.46%)
Aug 03, 2023 0.0900 0.0951 0.0740 0.0895 160,006 -0.01(-5.89%)
Aug 02, 2023 0.0951 0.0951 0.0951 0.0951 505 -0.00(-1.96%)
Aug 01, 2023 0.1005 0.1005 0.0951 0.0970 4,550 +0.00(+3.08%)
Jul 31, 2023 0.0941 0.0941 0.0941 0.0941 24,500 -0.00(-3.88%)
Jul 28, 2023 0.0979 0.0979 0.0979 0.0979 4,000 +0.00(+3.16%)
Jul 26, 2023 0.0949 9 -0.01(-5.10%)
Jul 25, 2023 0.1050 0.1050 0.1000 0.1000 3,600 -0.00(-1.19%)
Jul 24, 2023 0.1012 0.1012 0.1012 0.1012 512 -0.00(-1.94%)
Jul 19, 2023 0.1032 0 +0.00(+1.18%)
Jul 18, 2023 0.1040 0.1040 0.1020 0.1020 4,375 +0.00(+0.29%)
Jul 17, 2023 0.0930 0.1017 0.0930 0.1017 10,674 +0.00(+0.99%)
Jul 13, 2023 0.1007 114 -0.00(-0.30%)
Jul 11, 2023 0.1010 0 +0.00(+4.66%)
Jul 10, 2023 0.0990 0.0990 0.0965 0.0965 18,272 -0.01(-5.85%)
Jul 07, 2023 0.1025 0.1025 0.1025 0.1025 9,000 -0.00(-3.48%)
Jul 05, 2023 0.1062 1,500 -0.01(-9.54%)
Jul 03, 2023 0.1275 0.1275 0.1174 0.1174 10,401 -0.00(-3.06%)
Jun 30, 2023 0.1175 0.1211 0.1171 0.1211 24,000 -0.01(-6.85%)
Jun 29, 2023 0.1201 0.1300 0.1201 0.1300 4,700 +0.02(+21.72%)
Jun 28, 2023 0.1095 0.1095 0.1000 0.1068 69,000 -0.01(-11.95%)
Jun 27, 2023 0.1249 0.1249 0.1213 0.1213 2,600 +0.01(+10.78%)
Jun 26, 2023 0.1227 0.1335 0.1095 0.1095 16,430 -0.01(-11.12%)
Jun 23, 2023 0.1232 0.1232 0.1232 0.1232 10,020 -0.01(-4.50%)
Jun 22, 2023 0.1280 0.1290 0.1279 0.1290 416 +0.00(+0.00%)
Jun 21, 2023 0.1208 0.1290 0.1208 0.1290 3,000 +0.01(+5.31%)
Jun 20, 2023 0.1300 0.1300 0.1225 0.1225 304 +0.00(+1.91%)
Jun 15, 2023 0.1202 1,000 -0.02(-11.29%)
Jun 14, 2023 0.1355 0.1355 0.1262 0.1355 14,000 +0.01(+5.37%)
Jun 13, 2023 0.1238 0.1286 0.1238 0.1286 16,900 -0.00(-1.08%)
Jun 12, 2023 0.1317 0.1317 0.1220 0.1300 20,200 +0.01(+8.33%)
Jun 09, 2023 0.1200 0.1200 0.1200 0.1200 998 +0.00(+0.00%)
Jun 08, 2023 0.1300 0.1400 0.1200 0.1200 63,403 -0.02(-14.29%)
Jun 07, 2023 0.1337 0.1400 0.1304 0.1400 68,180 +0.02(+14.85%)
Jun 06, 2023 0.1047 0.1350 0.1047 0.1219 105,544 +0.02(+17.21%)
Jun 05, 2023 0.1040 0.1040 0.0968 0.1040 14,044 +0.01(+8.33%)
Jun 02, 2023 0.0976 0.0976 0.0960 0.0960 10,622 -0.01(-9.94%)
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.