Lode Gold Resources Inc (LOD)
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 | 0.01 | 4.16666666667 | 0.24 | 0.285 | 0.225 | 21818 | 0.26883878 | CS |
| 4 | 0.09 | 56.25 | 0.16 | 0.285 | 0.15 | 16021 | 0.22137388 | CS |
| 12 | 0.06 | 31.5789473684 | 0.19 | 0.285 | 0.14 | 14940 | 0.20077091 | CS |
| 26 | 0.225 | 900 | 0.025 | 0.3 | 0.015 | 85236 | 0.04008534 | CS |
| 52 | 0.2 | 400 | 0.05 | 0.3 | 0.015 | 78266 | 0.03566031 | CS |
| 156 | 0.2 | 400 | 0.05 | 0.3 | 0.015 | 78266 | 0.03566031 | CS |
| 260 | 0.2 | 400 | 0.05 | 0.3 | 0.015 | 78266 | 0.03566031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737672000 | 0.25 | 0.025 | 11.11 | 0.25 | 0.25 | 0.25 | 800 |
| 1737585600 | 0.225 | -0.035 | -13.46 | 0.2425 | 0.2425 | 0.225 | 5500 |
| 1737499200 | 0.26 | -0.015 | -5.45 | 0.275 | 0.28 | 0.26 | 26476 |
| 1737412800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 2500 |
| 1737153600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 100 |
| 1737067200 | 0.275 | 0.03 | 12.24 | 0.24 | 0.2849999 | 0.235 | 74516 |
| 1736980800 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1736894400 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.23 | 11000 |
| 1736808000 | 0.24 | 0.01 | 4.35 | 0.23 | 0.24 | 0.23 | 23000 |
| 1736548800 | 0.23 | -0.01 | -4.17 | 0.23 | 0.23 | 0.23 | 9000 |
| 1736462400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 8 |
| 1736376000 | 0.24 | 0 | 0.00 | 0.2 | 0.24 | 0.2 | 8003 |
| 1736289600 | 0.24 | 0.02 | 9.09 | 0.21 | 0.24 | 0.21 | 16469 |
| 1736203200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 500 |
| 1735944000 | 0.22 | 0.045 | 25.71 | 0.2 | 0.24 | 0.2 | 2267 |
| 1735857600 | 0.175 | 0.01 | 6.06 | 0.16 | 0.175 | 0.16 | 7000 |
| 1735684800 | 0.165 | 0.005 | 3.13 | 0.16 | 0.165 | 0.15 | 38154 |
| 1735598400 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 37851 |
| 1735339200 | 0.16 | 0 | 0.00 | 0.16 | 0.175 | 0.16 | 26030 |
| 1735080000 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1734993600 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 50 |
| 1734734400 | 0.16 | 0.005 | 3.23 | 0.155 | 0.16 | 0.155 | 10600 |
| 1734648000 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1734561600 | 0.155 | -0.005 | -3.13 | 0.155 | 0.155 | 0.155 | 3550 |
| 1734475200 | 0.16 | 0.01 | 6.67 | 0.16 | 0.16 | 0.16 | 2500 |
| 1734388800 | 0.15 | -0.025 | -14.29 | 0.15 | 0.15 | 0.15 | 6750 |
| 1734129600 | 0.175 | 0.025 | 16.67 | 0.155 | 0.175 | 0.155 | 22200 |
| 1734043200 | 0.15 | -0.005 | -3.23 | 0.15 | 0.15 | 0.15 | 11100 |
| 1733956800 | 0.155 | 0.005 | 3.33 | 0.15 | 0.155 | 0.14 | 8500 |
| 1733870400 | 0.15 | -0.01 | -6.25 | 0.16 | 0.16 | 0.15 | 36000 |
| 1733784000 | 0.16 | -0.01 | -5.88 | 0.16 | 0.175 | 0.155 | 34004 |
| 1733524800 | 0.17 | 0.01 | 6.25 | 0.17 | 0.17 | 0.17 | 502 |
| 1733438400 | 0.16 | -0.01 | -5.88 | 0.17 | 0.17 | 0.155 | 16201 |
| 1733352000 | 0.17 | -0.005 | -2.86 | 0.175 | 0.18 | 0.16 | 62600 |
| 1733265600 | 0.175 | 0 | 0.00 | 0.16 | 0.175 | 0.16 | 20962 |
| 1733179200 | 0.175 | 0.005 | 2.94 | 0.175 | 0.175 | 0.175 | 1000 |
| 1732920000 | 0.17 | 0.01 | 6.25 | 0.165 | 0.17 | 0.165 | 10500 |
| 1732833600 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1732747200 | 0.16 | -0.04 | -20.00 | 0.175 | 0.175 | 0.16 | 10000 |
| 1732660800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732574400 | 0.2 | 0.025 | 14.29 | 0.2 | 0.2 | 0.2 | 4500 |
| 1732315200 | 0.175 | -0.005 | -2.78 | 0.175 | 0.175 | 0.175 | 18000 |
| 1732228800 | 0.18 | 0.01 | 5.88 | 0.17 | 0.18 | 0.17 | 13500 |
| 1732142400 | 0.17 | 0.005 | 3.03 | 0.165 | 0.17 | 0.165 | 15000 |
| 1732056000 | 0.165 | -0.005 | -2.94 | 0.17 | 0.17 | 0.165 | 36601 |
| 1731969600 | 0.17 | -0.005 | -2.86 | 0.17 | 0.17 | 0.17 | 2000 |
| 1731710400 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 2 |
| 1731624000 | 0.175 | -0.02 | -10.26 | 0.175 | 0.175 | 0.175 | 24500 |
| 1731537600 | 0.195 | 0.005 | 2.63 | 0.2 | 0.2 | 0.195 | 3000 |
| 1731451200 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1731364800 | 0.19 | -0.01 | -5.00 | 0.19 | 0.19 | 0.19 | 2501 |
| 1731105600 | 0.2 | 0.01 | 5.26 | 0.2 | 0.2 | 0.2 | 1300 |
| 1731019200 | 0.19 | -0.01 | -5.00 | 0.19 | 0.19 | 0.19 | 500 |
| 1730932800 | 0.2 | -0.025 | -11.11 | 0.225 | 0.225 | 0.195 | 38000 |
| 1730846400 | 0.225 | 0.01 | 4.65 | 0.21 | 0.225 | 0.21 | 2500 |
| 1730760000 | 0.215 | -0.045 | -17.31 | 0.25 | 0.25 | 0.215 | 8005 |
| 1730497200 | 0.26 | 0.01 | 4.00 | 0.24 | 0.26 | 0.23 | 88212 |
| 1730410800 | 0.25 | -0.02 | -7.41 | 0.19 | 0.25 | 0.19 | 33113 |
| 1730324400 | 0.27 | -0.03 | -10.00 | 0.29 | 0.29 | 0.23 | 8001 |
| 1730238000 | 0.3 | 0.28 | 1,400.00 | 0.21 | 0.3 | 0.21 | 21462 |
| 1730151600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 585024 |
| 1729892400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 190000 |
| 1729806000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 223900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
