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

Lomiko Metals Inc (OP: LMRMF )

0.0354 +0.0035 (+10.97%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 10, 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 27, 2019 0.0246 0.0246 0.0246 0 -0.01(-31.48%)
Sep 24, 2019 0.0359 0.0359 0.0359 0 +0.00(+2.28%)
Sep 20, 2019 0.0351 0.0351 0.0351 0 +0.00(+11.78%)
Sep 19, 2019 0.0271 0.0314 0.0271 0.0314 900 +0.00(+1.29%)
Sep 17, 2019 0.0310 0.0310 0.0310 0 -0.00(-1.59%)
Sep 16, 2019 0.0271 0.0315 0.0271 0.0315 60,000 +0.01(+36.96%)
Sep 13, 2019 0.0255 0.0255 0.0230 0.0230 1,600 -0.00(-11.20%)
Sep 12, 2019 0.0259 0.0259 0.0259 0.0259 1,000 -0.00(-10.07%)
Sep 11, 2019 0.0289 0.0289 0.0288 0.0288 5,800 -0.00(-1.37%)
Sep 10, 2019 0.0292 0.0292 0.0292 0.0292 40,000 +0.01(+40.38%)
Sep 09, 2019 0.0288 0.0289 0.0208 0.0208 46,800 +0.00(+0.00%)
Sep 06, 2019 0.0178 0.0208 0.0178 0.0208 11,500 -0.00(-12.24%)
Sep 03, 2019 0.0237 0.0237 0.0237 0 +0.00(+12.32%)
Aug 29, 2019 0.0211 0.0211 0.0211 0 +0.00(+2.43%)
Aug 28, 2019 0.0206 0.0206 0.0206 0.0206 365 -0.00(-14.52%)
Aug 27, 2019 0.0200 0.0241 0.0200 0.0241 9,500 +0.00(+20.50%)
Aug 26, 2019 0.0200 0.0250 0.0200 0.0200 72,900 +0.00(+0.00%)
Aug 23, 2019 0.0246 0.0246 0.0200 0.0200 20,300 -0.00(-17.36%)
Aug 22, 2019 0.0242 0.0242 0.0242 0.0242 6,115 +0.00(+1.26%)
Aug 21, 2019 0.0239 0.0239 0.0239 0.0239 2,000 -0.00(-3.24%)
Aug 20, 2019 0.0233 0.0247 0.0233 0.0247 83,000 -0.00(-13.64%)
Aug 19, 2019 0.0286 0.0286 0.0286 0.0286 1,000 +0.01(+22.22%)
Aug 16, 2019 0.0234 0.0235 0.0234 0.0234 1,000 -0.01(-17.61%)
Aug 15, 2019 0.0284 0.0284 0.0235 0.0284 10,459 +0.00(+13.60%)
Aug 14, 2019 0.0282 0.0282 0.0250 0.0250 33,000 +0.00(+8.23%)
Aug 13, 2019 0.0231 0.0231 0.0231 0.0231 2,700 -0.01(-19.79%)
Aug 12, 2019 0.0290 0.0290 0.0288 0.0288 4,000 +0.00(+2.86%)
Aug 09, 2019 0.0280 0.0280 0.0280 0.0280 6,000 +0.00(+5.26%)
Aug 08, 2019 0.0290 0.0300 0.0219 0.0266 36,000 -0.00(-14.19%)
Aug 07, 2019 0.0320 0.0320 0.0310 0.0310 20,000 +0.00(+2.31%)
Aug 06, 2019 0.0303 0.0303 0.0303 0.0303 25,000 -0.00(-4.72%)
Aug 02, 2019 0.0318 0.0318 0.0318 0 +0.00(+0.95%)
Aug 01, 2019 0.0300 0.0315 0.0300 0.0315 20,036 +0.00(+3.96%)
Jul 30, 2019 0.0303 0.0303 0.0303 0 +0.00(+0.00%)
Jul 29, 2019 0.0303 0.0303 0.0303 0.0303 1,049 -0.00(-0.66%)
Jul 26, 2019 0.0340 0.0340 0.0305 0.0305 23,800 -0.00(-0.65%)
Jul 25, 2019 0.0307 0.0307 0.0307 0.0307 1,000 -0.00(-12.03%)
Jul 24, 2019 0.0349 0.0349 0.0349 0.0349 3,000 +0.00(+3.87%)
Jul 23, 2019 0.0303 0.0336 0.0303 0.0336 1,406 -0.00(-10.64%)
Jul 22, 2019 0.0340 0.0376 0.0340 0.0376 8,100 +0.01(+24.09%)
Jul 17, 2019 0.0303 0.0303 0.0303 0 -0.00(-3.81%)
Jul 16, 2019 0.0320 0.0320 0.0315 0.0315 100,000 -0.01(-16.67%)
Jul 12, 2019 0.0378 0.0378 0.0378 0 +0.01(+23.93%)
Jul 11, 2019 0.0325 0.0325 0.0305 0.0305 71,500 +0.00(+1.67%)
Jul 10, 2019 0.0410 0.0410 0.0300 0.0300 152,800 +0.00(+0.00%)
Jul 09, 2019 0.0318 0.0357 0.0300 0.0300 21,300 +0.00(+8.70%)
Jul 08, 2019 0.0350 0.0350 0.0248 0.0276 63,094 +0.00(+3.76%)
Jul 03, 2019 0.0266 0.0266 0.0266 0 +0.00(+7.69%)
Jul 02, 2019 0.0241 0.0335 0.0241 0.0247 9,500 -0.01(-31.20%)
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.