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

Lomiko Metals Inc (OP: LMRMF )

0.0340 -0.0017 (-4.76%)
Streaming Delayed Price Updated: 1:36 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, 2018 0.0480 0.0480 0.0355 0.0355 4,305 -0.01(-19.77%)
May 30, 2018 0.0442 0.0442 0.0442 0.0442 4,000 -0.00(-9.69%)
May 29, 2018 0.0450 0.0500 0.0450 0.0490 54,625 +0.01(+22.50%)
May 24, 2018 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
May 23, 2018 0.0420 0.0420 0.0420 0.0420 2,000 +0.00(+5.00%)
May 22, 2018 0.0425 0.0425 0.0400 0.0400 4,000 +0.01(+42.35%)
May 21, 2018 0.0281 0.0281 0.0281 0.0281 2,000 -0.01(-33.99%)
May 18, 2018 0.0400 0.0426 0.0350 0.0426 12,500 +0.01(+19.24%)
May 17, 2018 0.0357 0.0357 0.0357 0.0357 2,000 -0.01(-23.55%)
May 16, 2018 0.0455 0.0467 0.0455 0.0467 4,000 +0.00(+4.47%)
May 15, 2018 0.0447 0.0447 0.0447 0.0447 50,000 +0.00(+11.75%)
May 14, 2018 0.0400 0.0400 0.0380 0.0400 26,050 +0.00(+0.00%)
May 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 09, 2018 0.0401 0.0459 0.0400 0.0400 3,790 -0.01(-13.79%)
May 07, 2018 0.0464 0.0464 0.0464 0 -0.00(-5.69%)
May 04, 2018 0.0490 0.0522 0.0490 0.0492 16,537 -0.00(-2.57%)
May 03, 2018 0.0412 0.0505 0.0412 0.0505 1,567 -0.00(-0.20%)
May 02, 2018 0.0506 0.0506 0.0506 0.0506 4,000 +0.00(+1.20%)
May 01, 2018 0.0411 0.0500 0.0411 0.0500 38,886 +0.01(+11.31%)
Apr 30, 2018 0.0450 0.0475 0.0449 0.0449 52,000 -0.00(-2.35%)
Apr 27, 2018 0.0452 0.0480 0.0447 0.0460 123,500 -0.00(-5.35%)
Apr 26, 2018 0.0546 0.0546 0.0486 0.0486 13,970 -0.00(-0.82%)
Apr 25, 2018 0.0486 0.0490 0.0486 0.0490 10,000 +0.00(+0.62%)
Apr 24, 2018 0.0550 0.0550 0.0451 0.0487 26,200 -0.01(-19.94%)
Apr 23, 2018 0.0608 0.0608 0.0608 0.0608 200 +0.01(+10.70%)
Apr 20, 2018 0.0549 0.0549 0.0530 0.0549 6,033 -0.00(-7.18%)
Apr 19, 2018 0.0580 0.0611 0.0575 0.0592 76,138 -0.00(-3.43%)
Apr 18, 2018 0.0644 0.0644 0.0575 0.0613 66,887 -0.00(-5.40%)
Apr 17, 2018 0.0657 0.0685 0.0617 0.0648 101,351 -0.00(-1.22%)
Apr 16, 2018 0.0601 0.0656 0.0601 0.0656 7,570 -0.00(-4.09%)
Apr 13, 2018 0.0670 0.0684 0.0600 0.0684 39,315 -0.01(-7.69%)
Apr 12, 2018 0.0680 0.0741 0.0680 0.0741 6,374 +0.01(+14.00%)
Apr 11, 2018 0.0751 0.0751 0.0650 0.0650 4,000 -0.01(-7.14%)
Apr 10, 2018 0.0700 0.0700 0.0700 0.0700 8,500 -0.01(-10.03%)
Apr 09, 2018 0.0608 0.0802 0.0608 0.0778 54,760 +0.01(+9.58%)
Apr 06, 2018 0.0726 0.1148 0.0700 0.0710 112,365 -0.00(-6.21%)
Apr 05, 2018 0.0757 0.0757 0.0757 0.0757 700 +0.00(+1.88%)
Apr 04, 2018 0.0700 0.0754 0.0700 0.0743 23,050 +0.00(+4.65%)
Apr 03, 2018 0.0720 0.0810 0.0710 0.0710 1,352 +0.00(+1.28%)
Apr 02, 2018 0.1095 0.1095 0.0699 0.0701 118,534 -0.00(-3.55%)
Mar 29, 2018 0.0727 0.0727 0.0727 0 +0.00(+5.85%)
Mar 28, 2018 0.0687 0.0687 0.0687 0.0687 1,240 -0.00(-0.49%)
Mar 27, 2018 0.0720 0.0720 0.0690 0.0690 25,000 -0.00(-4.03%)
Mar 26, 2018 0.0755 0.0791 0.0670 0.0719 26,500 +0.01(+15.59%)
Mar 23, 2018 0.0720 0.0836 0.0622 0.0622 39,651 -0.02(-24.51%)
Mar 22, 2018 0.0838 0.0838 0.0680 0.0824 41,469 +0.00(+3.00%)
Mar 21, 2018 0.0800 0.0828 0.0800 0.0800 27,210 +0.00(+0.00%)
Mar 20, 2018 0.0850 0.0850 0.0800 0.0800 73,851 -0.01(-5.88%)
Mar 19, 2018 0.0850 0.0850 0.0850 0.0850 1,020 +0.00(+0.00%)
Mar 16, 2018 0.0940 0.0940 0.0850 0.0850 23,204 +0.00(+0.00%)
Mar 15, 2018 0.0851 0.0851 0.0850 0.0850 22,000 +0.00(+2.41%)
Mar 14, 2018 0.0830 0.0830 0.0830 0.0830 150 -0.00(-0.12%)
Mar 13, 2018 0.0835 0.0835 0.0831 0.0831 1,100 -0.00(-1.07%)
Mar 12, 2018 0.0840 0.0840 0.0840 0.0840 300 -0.01(-11.49%)
Mar 09, 2018 0.0970 0.0970 0.0949 0.0949 5,185 +0.01(+11.65%)
Mar 08, 2018 0.1298 0.1298 0.0512 0.0850 81,395 -0.04(-34.51%)
Mar 07, 2018 0.1298 0.1298 0.1298 0.1298 1,600 +0.05(+56.57%)
Mar 06, 2018 0.1347 0.1347 0.0829 0.0829 49,505 -0.05(-38.55%)
Mar 05, 2018 0.1390 0.1400 0.0829 0.1349 27,450 -0.01(-3.64%)
Mar 02, 2018 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
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.