Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion One Metals Ltd (OP: LOMLF )

0.3700 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 29, 2024 0.3382 0.3499 0.3251 0.3300 379,048 -0.01(-4.35%)
Feb 28, 2024 0.3479 0.3574 0.3434 0.3450 251,808 -0.00(-0.92%)
Feb 27, 2024 0.3555 0.3653 0.3482 0.3482 160,174 -0.02(-4.52%)
Feb 26, 2024 0.3550 0.3699 0.3470 0.3647 158,690 +0.01(+3.55%)
Feb 23, 2024 0.3719 0.3720 0.3440 0.3522 252,657 -0.02(-4.35%)
Feb 22, 2024 0.3668 0.3719 0.3638 0.3682 98,310 -0.00(-0.24%)
Feb 21, 2024 0.3962 0.3962 0.3662 0.3691 122,608 +0.00(+0.71%)
Feb 20, 2024 0.3652 0.3704 0.3580 0.3665 109,782 +0.01(+1.81%)
Feb 16, 2024 0.3700 0.3740 0.3542 0.3600 175,057 -0.01(-2.70%)
Feb 15, 2024 0.3800 0.3954 0.3700 0.3700 221,122 -0.01(-1.60%)
Feb 14, 2024 0.3858 0.3903 0.3700 0.3760 400,033 +0.00(+1.10%)
Feb 13, 2024 0.3980 0.4200 0.3657 0.3719 240,946 -0.03(-6.79%)
Feb 12, 2024 0.4076 0.4118 0.3787 0.3990 422,105 -0.01(-1.94%)
Feb 09, 2024 0.4166 0.4263 0.3650 0.4069 1,205,579 -0.04(-8.27%)
Feb 08, 2024 0.4503 0.4830 0.4250 0.4436 1,053,396 -0.10(-18.58%)
Feb 07, 2024 0.5450 0.5500 0.5340 0.5448 87,231 -0.00(-0.42%)
Feb 06, 2024 0.5510 0.5578 0.5471 0.5471 17,790 -0.01(-1.76%)
Feb 05, 2024 0.5500 0.5603 0.5400 0.5569 55,115 -0.00(-0.61%)
Feb 02, 2024 0.5600 0.5614 0.5500 0.5603 56,026 -0.01(-1.29%)
Feb 01, 2024 0.5644 0.5710 0.5600 0.5676 36,896 +0.02(+3.01%)
Jan 31, 2024 0.5600 0.5753 0.5510 0.5510 38,667 -0.00(-0.72%)
Jan 30, 2024 0.5620 0.5621 0.5431 0.5550 59,375 -0.00(-0.86%)
Jan 29, 2024 0.5680 0.5690 0.5550 0.5598 57,188 -0.01(-1.10%)
Jan 26, 2024 0.5571 0.5666 0.5560 0.5660 70,205 +0.02(+2.91%)
Jan 25, 2024 0.5442 0.5598 0.5420 0.5500 46,750 +0.01(+1.18%)
Jan 24, 2024 0.5600 0.5605 0.5428 0.5436 167,434 -0.02(-4.35%)
Jan 23, 2024 0.5700 0.5730 0.5653 0.5683 60,281 -0.00(-0.30%)
Jan 22, 2024 0.5700 0.5803 0.5700 0.5700 110,665 -0.01(-2.36%)
Jan 19, 2024 0.5822 0.5932 0.5709 0.5838 52,638 -0.01(-1.12%)
Jan 18, 2024 0.5764 0.5905 0.5764 0.5904 58,722 +0.02(+2.80%)
Jan 17, 2024 0.6063 0.6063 0.5600 0.5743 180,552 -0.02(-2.92%)
Jan 16, 2024 0.5900 0.6100 0.5899 0.5916 186,114 -0.03(-4.89%)
Jan 12, 2024 0.5600 0.6220 0.5600 0.6220 135,020 +0.04(+7.74%)
Jan 11, 2024 0.5850 0.5942 0.5757 0.5773 104,662 -0.01(-0.94%)
Jan 10, 2024 0.5865 0.5937 0.5753 0.5828 68,802 +0.00(+0.48%)
Jan 09, 2024 0.5993 0.6000 0.5730 0.5800 154,148 -0.02(-3.81%)
Jan 08, 2024 0.6160 0.6160 0.5875 0.6030 195,696 -0.01(-1.16%)
Jan 05, 2024 0.6147 0.6182 0.6096 0.6101 53,291 +0.01(+1.14%)
Jan 04, 2024 0.6131 0.6266 0.6000 0.6032 129,996 -0.01(-1.60%)
Jan 03, 2024 0.5993 0.6200 0.5985 0.6130 131,062 -0.02(-2.88%)
Jan 02, 2024 0.6390 0.6598 0.6195 0.6312 246,940 -0.00(-0.60%)
Dec 29, 2023 0.6139 0.6430 0.6139 0.6350 229,002 -0.00(-0.61%)
Dec 28, 2023 0.6395 0.6395 0.6300 0.6389 74,822 +0.00(+0.09%)
Dec 27, 2023 0.6350 0.6397 0.6290 0.6383 84,523 +0.01(+1.16%)
Dec 26, 2023 0.6400 0.6400 0.6039 0.6310 17,179 -0.00(-0.39%)
Dec 22, 2023 0.6307 0.6397 0.6194 0.6335 109,824 +0.01(+1.83%)
Dec 21, 2023 0.6025 0.6330 0.6025 0.6221 68,650 -0.01(-0.99%)
Dec 20, 2023 0.6351 0.6397 0.6205 0.6283 187,312 +0.00(+0.53%)
Dec 19, 2023 0.6250 0.6397 0.6250 0.6250 205,723 +0.00(+0.71%)
Dec 18, 2023 0.6100 0.6287 0.6050 0.6206 90,213 +0.01(+2.12%)
Dec 15, 2023 0.6350 0.6397 0.5977 0.6077 73,152 -0.02(-2.53%)
Dec 14, 2023 0.6028 0.6466 0.5746 0.6235 146,553 +0.04(+7.50%)
Dec 13, 2023 0.5500 0.5911 0.5433 0.5800 295,100 +0.03(+5.15%)
Dec 12, 2023 0.5811 0.5848 0.5516 0.5516 148,357 -0.04(-6.29%)
Dec 11, 2023 0.5998 0.6000 0.5831 0.5886 65,839 -0.01(-1.39%)
Dec 08, 2023 0.6140 0.6180 0.5892 0.5969 87,001 -0.01(-2.15%)
Dec 07, 2023 0.6147 0.6200 0.5987 0.6100 183,425 -0.00(-0.21%)
Dec 06, 2023 0.6136 0.6299 0.6100 0.6113 123,408 -0.01(-1.40%)
Dec 05, 2023 0.6355 0.6400 0.6177 0.6200 71,808 -0.01(-0.80%)
Dec 04, 2023 0.6400 0.6400 0.6161 0.6250 124,491 -0.00(-0.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.