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

Lomiko Metals Inc (OP: LMRMF )

0.0238 +0.0067 (+39.18%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 17, 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, 2019 0.0390 0.0390 0.0315 0.0326 151,000 -0.00(-9.44%)
May 30, 2019 0.0360 0.0360 0.0360 0.0360 37,000 -0.01(-16.28%)
May 29, 2019 0.0430 0.0430 0.0430 0.0430 5,000 +0.01(+14.06%)
May 28, 2019 0.0377 0.0377 0.0377 0.0377 2,350 +0.00(+1.89%)
May 24, 2019 0.0370 0.0370 0.0370 0.0370 1,500 -0.00(-7.50%)
May 23, 2019 0.0430 0.0430 0.0400 0.0400 1,350 +0.00(+8.11%)
May 22, 2019 0.0370 0.0370 0.0370 0.0370 2,200 -0.00(-5.61%)
May 21, 2019 0.0392 0.0392 0.0391 0.0392 85,000 -0.01(-21.60%)
May 20, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+15.21%)
May 17, 2019 0.0433 0.0434 0.0433 0.0434 1,700 +0.01(+27.65%)
May 15, 2019 0.0340 0.0340 0.0340 0 -0.01(-19.62%)
May 14, 2019 0.0320 0.0423 0.0320 0.0423 4,825 -0.00(-3.86%)
May 13, 2019 0.0440 0.0440 0.0440 0.0440 1,093 +0.00(+2.33%)
May 10, 2019 0.0430 0.0430 0.0430 0.0430 100 +0.01(+30.30%)
May 09, 2019 0.0330 0.0330 0.0330 0.0330 600 +0.00(+2.17%)
May 08, 2019 0.0323 0.0323 0.0323 0.0323 1,720 -0.00(-10.28%)
May 07, 2019 0.0360 0.0388 0.0311 0.0360 40,350 -0.00(-10.67%)
May 06, 2019 0.0400 0.0403 0.0350 0.0403 5,400 +0.01(+15.14%)
May 03, 2019 0.0405 0.0405 0.0350 0.0350 12,000 +0.00(+11.11%)
May 02, 2019 0.0304 0.0315 0.0304 0.0315 3,369 -0.00(-7.35%)
May 01, 2019 0.0354 0.0354 0.0340 0.0340 650 -0.01(-22.55%)
Apr 30, 2019 0.0439 0.0439 0.0439 0.0439 1,050 +0.01(+29.50%)
Apr 29, 2019 0.0339 0.0444 0.0339 0.0339 101,000 -0.01(-27.87%)
Apr 26, 2019 0.0470 0.0470 0.0470 0.0470 800 +0.00(+2.17%)
Apr 25, 2019 0.0470 0.0470 0.0460 0.0460 40,000 +0.01(+17.05%)
Apr 24, 2019 0.0393 0.0393 0.0393 0.0393 2,000 -0.01(-18.12%)
Apr 23, 2019 0.0500 0.0600 0.0387 0.0480 78,723 -0.00(-7.16%)
Apr 22, 2019 0.0517 0.0517 0.0517 0.0517 5,000 +0.01(+15.40%)
Apr 17, 2019 0.0448 0.0448 0.0448 0 +0.01(+40.00%)
Apr 12, 2019 0.0320 0.0320 0.0320 0 -0.01(-21.57%)
Apr 11, 2019 0.0400 0.0408 0.0375 0.0408 77,800 -0.00(-0.49%)
Apr 10, 2019 0.0432 0.0432 0.0410 0.0410 19,900 -0.00(-5.31%)
Apr 08, 2019 0.0433 0.0433 0.0433 0 +0.00(+1.88%)
Apr 05, 2019 0.0425 0.0430 0.0425 0.0425 75,800 -0.01(-12.91%)
Apr 04, 2019 0.0488 0.0488 0.0488 0.0488 2,454 +0.01(+19.02%)
Apr 03, 2019 0.0410 0.0410 0.0410 0.0410 21,400 +0.00(+0.00%)
Apr 01, 2019 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Mar 29, 2019 0.0550 0.0550 0.0440 0.0450 67,000 -0.01(-13.29%)
Mar 27, 2019 0.0519 0.0519 0.0519 0 +0.00(+2.17%)
Mar 26, 2019 0.0504 0.0508 0.0504 0.0508 7,441 -0.01(-14.48%)
Mar 25, 2019 0.0490 0.0594 0.0464 0.0594 77,941 +0.01(+18.80%)
Mar 22, 2019 0.0500 0.0500 0.0500 0.0500 1,100 -0.00(-7.75%)
Mar 21, 2019 0.0542 0.0542 0.0542 0.0542 100 -0.00(-4.07%)
Mar 20, 2019 0.0587 0.0587 0.0437 0.0565 122,100 -0.00(-5.68%)
Mar 19, 2019 0.0650 0.0650 0.0437 0.0599 16,000 -0.00(-0.17%)
Mar 18, 2019 0.0500 0.0600 0.0401 0.0600 45,300 +0.01(+33.33%)
Mar 15, 2019 0.0510 0.0510 0.0450 0.0450 4,000 +0.00(+3.93%)
Mar 14, 2019 0.0395 0.0470 0.0395 0.0433 16,200 -0.00(-1.14%)
Mar 13, 2019 0.0450 0.0450 0.0438 0.0438 44,000 -0.00(-2.67%)
Mar 12, 2019 0.0550 0.0550 0.0423 0.0450 268,266 -0.01(-20.35%)
Mar 11, 2019 0.0451 0.0565 0.0451 0.0565 600 +0.01(+32.32%)
Mar 08, 2019 0.0530 0.0541 0.0427 0.0427 5,200 +0.00(+4.40%)
Mar 07, 2019 0.0503 0.0520 0.0409 0.0409 91,000 -0.01(-15.67%)
Mar 06, 2019 0.0551 0.0551 0.0439 0.0485 42,305 -0.01(-12.61%)
Mar 05, 2019 0.0600 0.0600 0.0400 0.0555 15,629 -0.00(-3.65%)
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.