ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Lomiko Metals Inc

Lomiko Metals Inc (LMR)

0.31
-0.02
(-6.06%)
Closed July 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000CS
40000000CS
120000000CS
260000000CS
520000000CS
1560000000CS
2600000000CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17213388000.31-0.02-6.060.330.330.3116069
17212524000.33-0.06-15.380.3850.3850.3385240
17211660000.390.05516.420.370.390.275110741
17210796000.3350.3051,016.670.30.3350.2655490
17208204000.0300.000.030.030.03269782
17207340000.0300.000.030.030.03636374
17206476000.0300.000.030.030.03817843
17205612000.0300.000.030.030.02535060
17204748000.0300.000.0350.0350.03359682
17202156000.0300.000.030.030.03172672
17201292000.0300.000.0350.0350.03148500
17200428000.0300.000.030.030.025721668
17199564000.0300.000.0350.0350.025632114
17196108000.0300.000.0350.0350.031871812
17195244000.0300.000.0350.0350.03506153
17194380000.03-0.005-14.290.0350.0350.0332500
17193516000.03500.000.0350.0350.03376305
17192652000.035-0.005-12.500.040.040.0351341779
17190060000.0400.000.0350.040.0351246180
17189196000.0400.000.040.040.035876378
17188332000.0400.000.040.040.04458
17187468000.0400.000.040.040.035233100
17186604000.0400.000.040.0450.0351578010
17184012000.0400.000.040.0450.0479709
17183148000.04-0.005-11.110.0450.0450.042300941
17182284000.04500.000.0450.050.045336477
17181420000.045-0.005-10.000.0550.0550.045938158
17180556000.050.00511.110.050.050.0451408127
17177964000.045-0.005-10.000.050.050.04432469
17177100000.050.0125.000.050.050.042808260
17176236000.04-0.005-11.110.0450.0450.041255209
17175372000.0450.00512.500.040.0450.041498747
17174508000.04-0.01-20.000.050.050.041185351
17171916000.0500.000.050.0550.0451377543
17171052000.05-0.01-16.670.060.060.052199996
17170188000.06-0.01-14.290.070.070.0552867280
17169324000.070.0116.670.060.070.0558808935
17168460000.060.03100.000.0350.060.0358885570
17165868000.0300.000.030.030.02578035
17165004000.0300.000.030.030.025510666
17164140000.0300.000.0350.0350.025400340
17163276000.03-0.005-14.290.0350.0350.0256562738
17159820000.0350.0140.000.030.0350.035037994
17158956000.0250.0166.670.0250.030.02518650241
17158092000.01500.000.0150.0150.015100000
17157228000.01500.000.0150.0150.015292000
17156364000.01500.000.0150.0150.01564001
17153772000.01500.000.0150.0150.0150
17152908000.015-0.005-25.000.0150.0150.0151164616
17152044000.0200.000.020.020.02206018
17151180000.0200.000.020.020.0251910
17150316000.020.00533.330.010.020.01237500
17147724000.01500.000.0150.0150.015629000
17146860000.015-0.005-25.000.020.020.015428500
17145996000.020.00533.330.020.020.01581110
17145132000.01500.000.0150.0150.01590000
17144268000.01500.000.0150.0150.0155416
17141676000.01500.000.0150.0150.0150
17140812000.01500.000.0150.0150.01589000
17139948000.01500.000.020.020.015132600
17139084000.01500.000.0150.020.015261803
17138220000.01500.000.0150.0150.011087500
17135628000.01500.000.0150.0150.01564000