Lomiko Metals Inc (QB) (LMRMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0199 | -13.0065359477 | 0.153 | 0.153 | 0.1165 | 22211 | 0.14646299 | CS |
| 4 | -0.0469 | -26.0555555556 | 0.18 | 0.2058 | 0.1165 | 18450 | 0.16107366 | CS |
| 12 | -0.0869 | -39.5 | 0.22 | 0.253 | 0.1165 | 38289 | 0.20617159 | CS |
| 26 | 0.0081 | 6.48 | 0.125 | 0.513 | 0.084 | 146585 | 0.28319473 | CS |
| 52 | -0.0294 | -18.0923076923 | 0.1625 | 0.513 | 0.084 | 113135 | 0.22751399 | CS |
| 156 | -0.6169 | -82.2533333333 | 0.75 | 1.07 | 0.084 | 117107 | 0.31903896 | CS |
| 260 | -0.1377 | -50.8493353028 | 0.2708 | 2.2 | 0.084 | 161434 | 0.74073143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.1477999 | 0.0141999 | 10.63 | 0.15 | 0.15 | 0.1477999 | 43343 |
| 1726608240 | 0.1336 | -0.0053 | -3.82 | 0.1271 | 0.1336 | 0.1165 | 16529 |
| 1726521720 | 0.1389 | -0.0111 | -7.40 | 0.1389 | 0.1389 | 0.1389 | 2500 |
| 1726262940 | 0.15 | -0.000205 | -0.14 | 0.1428 | 0.15 | 0.1428 | 42000 |
| 1726176540 | 0.150205 | -0.009795 | -6.12 | 0.153 | 0.153 | 0.150205 | 6685 |
| 1726090140 | 0.16 | -0.0025 | -1.54 | 0.153 | 0.1624 | 0.153 | 60403 |
| 1726003500 | 0.1625 | -0.0175 | -9.72 | 0.1795 | 0.1795 | 0.1625 | 22287 |
| 1725917160 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 11159 |
| 1725658020 | 0.18 | 0 | 0.00 | 0.1812 | 0.1975 | 0.18 | 43908 |
| 1725571440 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1725485040 | 0.18 | -0.01 | -5.26 | 0.18 | 0.18 | 0.18 | 3150 |
| 1725398880 | 0.19 | 0.00325 | 1.74 | 0.19 | 0.19 | 0.19 | 1000 |
| 1725053340 | 0.18675 | -0.01905 | -9.26 | 0.18675 | 0.18675 | 0.18675 | 602 |
| 1724966760 | 0.2058 | 0 | 0.00 | 0.2058 | 0.2058 | 0.2058 | 0 |
| 1724880360 | 0.2058 | 0.0192001 | 10.29 | 0.1845 | 0.2058 | 0.1845 | 2607 |
| 1724794080 | 0.1865999 | 0.0065999 | 3.67 | 0.1865999 | 0.1865999 | 0.1865999 | 500 |
| 1724707740 | 0.18 | -0.00641 | -3.44 | 0.18 | 0.18 | 0.18 | 20083 |
| 1724448180 | 0.18641 | 0 | 0.00 | 0.18641 | 0.18641 | 0.18641 | 0 |
| 1724361780 | 0.18641 | 0 | 0.00 | 0.18641 | 0.18641 | 0.18641 | 0 |
| 1724275380 | 0.18641 | -0.01219 | -6.14 | 0.18641 | 0.18641 | 0.18641 | 127 |
| 1724188800 | 0.1986 | -0.0014 | -0.70 | 0.1985 | 0.1986 | 0.1985 | 5130 |
| 1724102880 | 0.2 | -0.00435 | -2.13 | 0.2 | 0.2 | 0.2 | 2010 |
| 1723843740 | 0.20435 | 0.00875 | 4.47 | 0.2 | 0.20435 | 0.2 | 6075 |
| 1723756860 | 0.1956 | 0.00675 | 3.57 | 0.19 | 0.1956 | 0.184 | 18200 |
| 1723670820 | 0.18885 | -0.0081 | -4.11 | 0.1963 | 0.1963 | 0.1878 | 42525 |
| 1723584360 | 0.1969499 | -0.00275 | -1.38 | 0.1969499 | 0.1969499 | 0.1969499 | 10030 |
| 1723497900 | 0.1997 | 0.0194001 | 10.76 | 0.18 | 0.1997 | 0.18 | 1550 |
| 1723238400 | 0.1802999 | -0.0427 | -19.15 | 0.1949 | 0.2 | 0.1802999 | 51020 |
| 1723152600 | 0.223 | 0 | 0.00 | 0.223 | 0.223 | 0.223 | 0 |
| 1723066200 | 0.223 | 0 | 0.00 | 0.223 | 0.223 | 0.223 | 0 |
| 1722979800 | 0.223 | 0.2007 | 900.00 | 0.223 | 0.223 | 0.223 | 0 |
| 1722892800 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1722633600 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1722547200 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1722460800 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1722374400 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1722288000 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1722028800 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1721942400 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1721856000 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1721769600 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1721683200 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1721424000 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1721337600 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1721251200 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1721164800 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1721078400 | 0.0223 | -0.2007 | -90.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1720819200 | 0.223 | 0.0030001 | 1.36 | 0.2199999 | 0.2299 | 0.2 | 16147 |
| 1720733280 | 0.2199999 | 0 | 0.00 | 0.2365 | 0.2365 | 0.2199999 | 2890 |
| 1720646880 | 0.2199999 | -0.0035 | -1.57 | 0.253 | 0.253 | 0.2199999 | 4915 |
| 1720560540 | 0.2234999 | -0.0064 | -2.78 | 0.253 | 0.253 | 0.2199999 | 21478 |
| 1720473600 | 0.2299 | 0.0089 | 4.03 | 0.2196 | 0.2299 | 0.2196 | 8087 |
| 1720214640 | 0.221 | 0.0147001 | 7.13 | 0.2 | 0.221 | 0.2 | 1064 |
| 1720041000 | 0.2062999 | -0.0137 | -6.23 | 0.2199999 | 0.2199999 | 0.2 | 10009 |
| 1719955740 | 0.2199999 | -0.014 | -5.98 | 0.2199999 | 0.2199999 | 0.2 | 27810 |
| 1719868980 | 0.234 | -0.016 | -6.40 | 0.2 | 0.238 | 0.2 | 640 |
| 1719610020 | 0.25 | 0.0073 | 3.01 | 0.25 | 0.25 | 0.25 | 45 |
| 1719523200 | 0.2427 | 0.0197 | 8.83 | 0.2199999 | 0.252 | 0.2199999 | 3410 |
| 1719437040 | 0.223 | -0.001 | -0.45 | 0.224 | 0.257 | 0.175 | 50044 |
| 1719350880 | 0.224 | -0.034 | -13.18 | 0.258 | 0.3 | 0.219 | 94243 |
| 1719264540 | 0.258 | -0.064 | -19.88 | 0.28 | 0.287 | 0.2535 | 3670 |
| 1719005220 | 0.322 | 0.0322 | 11.11 | 0.288 | 0.365 | 0.28 | 139734 |
| 1718918640 | 0.2898 | 0.0128001 | 4.62 | 0.287 | 0.3075 | 0.279 | 1642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
