Lions Bay Capital Inc (LBI)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.015 | 0.015 | 0.015 | 5000 | 0.015 | CS |
| 4 | 0 | 0 | 0.015 | 0.02 | 0.015 | 88688 | 0.01918605 | CS |
| 12 | 0 | 0 | 0.015 | 0.02 | 0.015 | 71124 | 0.0195227 | CS |
| 26 | -0.01 | -40 | 0.025 | 0.03 | 0.015 | 86585 | 0.02250901 | CS |
| 52 | -0.015 | -50 | 0.03 | 0.035 | 0.01 | 125496 | 0.02171778 | CS |
| 156 | -0.05 | -76.9230769231 | 0.065 | 0.13 | 0.01 | 84092 | 0.04058956 | CS |
| 260 | -0.03 | -66.6666666667 | 0.045 | 0.135 | 0.01 | 102599 | 0.04887183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1721943600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 5000 |
| 1721857200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721770800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721684400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721425200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 30000 |
| 1721338800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721252400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721166000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721079600 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 25000 |
| 1720820400 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 109500 |
| 1720734000 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 369000 |
| 1720647600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720561200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720474800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 44000 |
| 1720215600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720129200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720042800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 22000 |
| 1719956400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 134000 |
| 1719610800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1719524400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719438000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719351600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 100000 |
| 1719265200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719006000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718919600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718833200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718746800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718660400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718401200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1 |
| 1718314800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718228400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718142000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718055600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 167000 |
| 1717796400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717710000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717623600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717537200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717450800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 13362 |
| 1717191600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 85000 |
| 1717105200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 196000 |
| 1717018800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 2500 |
| 1716932400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716846000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1 |
| 1716586800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716500400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716414000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716327600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715982000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715895600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715809200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715722800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 60000 |
| 1715636400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715377200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715290800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 7000 |
| 1715204400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715118000 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 11000 |
| 1715031600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714772400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714686000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714599600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714513200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714426800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
