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 (TSV: LIO )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 0.4800 0.4800 0.4550 0.4600 208,960 +0.00(+0.00%)
Jun 24, 2024 0.4900 0.4900 0.4600 0.4600 420,367 -0.02(-5.15%)
Jun 21, 2024 0.4950 0.5000 0.4800 0.4850 112,034 -0.01(-1.02%)
Jun 20, 2024 0.4950 0.5100 0.4900 0.4900 181,909 -0.01(-2.00%)
Jun 19, 2024 0.5000 0.5000 0.4950 0.5000 35,200 +0.01(+1.01%)
Jun 18, 2024 0.4850 0.5000 0.4850 0.4950 61,500 +0.01(+1.02%)
Jun 17, 2024 0.4900 0.5100 0.4850 0.4900 125,490 -0.01(-2.00%)
Jun 14, 2024 0.5100 0.5100 0.5000 0.5000 72,027 +0.00(+0.00%)
Jun 13, 2024 0.5200 0.5200 0.4950 0.5000 213,703 -0.02(-3.85%)
Jun 12, 2024 0.5300 0.5400 0.5200 0.5200 85,401 -0.01(-1.89%)
Jun 11, 2024 0.5300 0.5300 0.5100 0.5300 68,498 +0.01(+1.92%)
Jun 10, 2024 0.5400 0.5400 0.5200 0.5200 94,208 -0.02(-3.70%)
Jun 07, 2024 0.5700 0.5700 0.5300 0.5400 196,200 -0.04(-6.90%)
Jun 06, 2024 0.5700 0.6000 0.5500 0.5800 225,388 +0.04(+7.41%)
Jun 05, 2024 0.5000 0.5600 0.5000 0.5400 154,624 +0.06(+12.50%)
Jun 04, 2024 0.5100 0.5200 0.4800 0.4800 111,303 -0.02(-4.00%)
Jun 03, 2024 0.5100 0.5100 0.5000 0.5000 146,051 -0.01(-1.96%)
May 31, 2024 0.5100 0.5100 0.5000 0.5100 33,645 +0.01(+2.00%)
May 30, 2024 0.5100 0.5100 0.4950 0.5000 149,229 +0.01(+1.01%)
May 29, 2024 0.5200 0.5400 0.4950 0.4950 348,350 +0.00(+0.00%)
May 28, 2024 0.5300 0.5500 0.4950 0.4950 288,933 -0.03(-4.81%)
May 27, 2024 0.5200 0.5300 0.5100 0.5200 71,109 +0.00(+0.00%)
May 24, 2024 0.5500 0.5500 0.4950 0.5200 141,850 +0.00(+0.00%)
May 23, 2024 0.5300 0.5300 0.5100 0.5200 90,004 -0.01(-1.89%)
May 22, 2024 0.5400 0.5500 0.5200 0.5300 180,900 -0.01(-1.85%)
May 21, 2024 0.5800 0.5800 0.5400 0.5400 339,794 -0.04(-6.90%)
May 17, 2024 0.5800 0 +0.02(+3.57%)
May 16, 2024 0.5900 0.5900 0.5500 0.5600 116,694 -0.01(-1.75%)
May 15, 2024 0.5100 0.5700 0.5100 0.5700 209,497 +0.07(+14.00%)
May 14, 2024 0.5100 0.5200 0.5000 0.5000 82,388 +0.00(+0.00%)
May 13, 2024 0.5000 0.5100 0.4950 0.5000 169,518 +0.01(+2.04%)
May 10, 2024 0.5200 0.5200 0.4900 0.4900 435,780 -0.01(-1.01%)
May 09, 2024 0.5000 0.5000 0.4950 0.4950 154,859 +0.00(+0.00%)
May 08, 2024 0.4850 0.5000 0.4850 0.4950 233,615 +0.00(+0.00%)
May 07, 2024 0.5000 0.5000 0.4950 0.4950 83,827 +0.00(+0.00%)
May 06, 2024 0.5000 0.5100 0.4950 0.4950 176,863 +0.01(+2.06%)
May 03, 2024 0.4900 0.4900 0.4850 0.4850 70,555 +0.00(+0.00%)
May 02, 2024 0.5000 0.5000 0.4850 0.4850 67,048 -0.01(-1.02%)
May 01, 2024 0.4900 0.4950 0.4850 0.4900 67,753 -0.01(-2.00%)
Apr 30, 2024 0.4950 0.5000 0.4800 0.5000 137,800 +0.00(+0.00%)
Apr 29, 2024 0.4800 0.5100 0.4800 0.5000 225,683 +0.03(+5.26%)
Apr 26, 2024 0.4900 0.5000 0.4650 0.4750 229,155 -0.01(-2.06%)
Apr 25, 2024 0.4750 0.4950 0.4700 0.4850 372,905 +0.01(+2.11%)
Apr 24, 2024 0.4900 0.4900 0.4750 0.4750 73,005 +0.00(+0.00%)
Apr 23, 2024 0.4750 0.4800 0.4750 0.4750 74,200 +0.01(+1.06%)
Apr 22, 2024 0.4800 0.4850 0.4650 0.4700 127,012 -0.02(-3.09%)
Apr 19, 2024 0.5000 0.5000 0.4800 0.4850 93,340 -0.02(-3.58%)
Apr 18, 2024 0.5000 0.5030 0.4950 0.5030 153,833 +0.00(+0.60%)
Apr 17, 2024 0.4900 0.5000 0.4850 0.5000 197,800 +0.01(+1.01%)
Apr 16, 2024 0.4850 0.4950 0.4850 0.4950 117,255 +0.01(+2.06%)
Apr 15, 2024 0.4950 0.4950 0.4800 0.4850 80,153 -0.01(-1.02%)
Apr 12, 2024 0.4950 0.5100 0.4900 0.4900 457,885 +0.00(+0.00%)
Apr 11, 2024 0.4800 0.4950 0.4800 0.4900 53,409 +0.02(+3.16%)
Apr 10, 2024 0.4850 0.4900 0.4700 0.4750 171,921 -0.01(-2.06%)
Apr 09, 2024 0.4950 0.4950 0.4800 0.4850 205,797 -0.01(-1.02%)
Apr 08, 2024 0.5100 0.5100 0.4850 0.4900 189,950 -0.01(-1.01%)
Apr 05, 2024 0.5200 0.5200 0.4950 0.4950 257,394 -0.01(-1.00%)
Apr 04, 2024 0.5000 0.5200 0.5000 0.5000 228,459 +0.00(+0.00%)
Apr 03, 2024 0.5000 0.5030 0.4950 0.5000 240,804 +0.00(+0.00%)
Apr 02, 2024 0.4700 0.5200 0.4700 0.5000 501,242 +0.04(+9.89%)
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.