Lithium One Metals Inc (PK) (LOMEF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0052 | 35.1351351351 | 0.0148 | 0.031 | 0.0147 | 2991 | 0.01989094 | CS |
| 4 | -0.001 | -4.7619047619 | 0.021 | 0.031 | 0.014 | 41887 | 0.01634034 | CS |
| 12 | -0.00312 | -13.4948096886 | 0.02312 | 0.0493 | 0.014 | 29712 | 0.02300631 | CS |
| 26 | -0.03056 | -60.4430379747 | 0.05056 | 0.06 | 0.014 | 21867 | 0.02594771 | CS |
| 52 | -0.28 | -93.3333333333 | 0.3 | 0.3421 | 0.0001 | 25644 | 0.0987277 | CS |
| 156 | -0.43 | -95.5555555556 | 0.45 | 0.9999 | 0.0001 | 44508 | 0.22498448 | CS |
| 260 | -0.43 | -95.5555555556 | 0.45 | 0.9999 | 0.0001 | 44508 | 0.22498448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337720 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721251320 | 0.02 | -0.0029 | -12.66 | 0.031 | 0.031 | 0.02 | 9876 |
| 1721164920 | 0.0229 | 0.0082 | 55.78 | 0.0229 | 0.0229 | 0.0229 | 1188 |
| 1721078400 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1720819200 | 0.0147 | -0.0001 | -0.68 | 0.0147 | 0.0147 | 0.0147 | 700 |
| 1720733280 | 0.0148 | -0.0009 | -5.73 | 0.0148 | 0.0148 | 0.0148 | 200 |
| 1720646940 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
| 1720560540 | 0.0157 | -0.0043 | -21.50 | 0.0157 | 0.0157 | 0.0157 | 624 |
| 1720473600 | 0.02 | 0.0053 | 36.05 | 0.0183 | 0.02 | 0.0183 | 65000 |
| 1720214580 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1720041780 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1719955380 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1719868980 | 0.0147 | -0.0001 | -0.68 | 0.0147 | 0.0147 | 0.0147 | 200 |
| 1719610020 | 0.0148 | 0.0001 | 0.68 | 0.01645 | 0.01645 | 0.0148 | 61175 |
| 1719523200 | 0.0147 | -0.00075 | -4.85 | 0.0147 | 0.0147 | 0.0147 | 750 |
| 1719437280 | 0.01545 | 0 | 0.00 | 0.01545 | 0.01545 | 0.01545 | 0 |
| 1719350880 | 0.01545 | 0.00125 | 8.80 | 0.0175 | 0.0175 | 0.0147 | 48720 |
| 1719264420 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1719005220 | 0.0142 | -0.0021 | -12.88 | 0.014 | 0.0142 | 0.014 | 61008 |
| 1718918640 | 0.0162999 | -0.00515 | -24.01 | 0.021 | 0.021 | 0.015 | 253200 |
| 1718746140 | 0.02145 | -5.0E-5 | -0.23 | 0.021 | 0.02145 | 0.021 | 630 |
| 1718659680 | 0.0214999 | 0.0004999 | 2.38 | 0.0214999 | 0.0214999 | 0.0214999 | 597 |
| 1718400300 | 0.021 | -0.00034 | -1.59 | 0.0211 | 0.0211 | 0.021 | 10551 |
| 1718314140 | 0.02134 | -0.00036 | -1.66 | 0.03283 | 0.03283 | 0.02134 | 1343 |
| 1718227380 | 0.0217 | -0.0033 | -13.20 | 0.025 | 0.025 | 0.0217 | 22000 |
| 1718141340 | 0.025 | 0.0017 | 7.30 | 0.0492999 | 0.0492999 | 0.0223 | 208419 |
| 1718054880 | 0.0233 | -0.002167 | -8.51 | 0.0211 | 0.0233 | 0.0211 | 900 |
| 1717795800 | 0.025467 | -0.014533 | -36.33 | 0.0239 | 0.0299 | 0.0239 | 6053 |
| 1717709400 | 0.04 | 0.015 | 60.00 | 0.0211 | 0.04 | 0.0211 | 10700 |
| 1717622820 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717536420 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717450020 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717190820 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717104420 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717018020 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 1000 |
| 1716931740 | 0.035 | 0.0029001 | 9.03 | 0.04 | 0.04 | 0.035 | 17059 |
| 1716586140 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1716499740 | 0.0320999 | -0.0037 | -10.34 | 0.02 | 0.045 | 0.02 | 55500 |
| 1716412800 | 0.0358 | 0.0158 | 79.00 | 0.025 | 0.0358 | 0.025 | 172571 |
| 1716326940 | 0.02 | -0.0057 | -22.18 | 0.02 | 0.02 | 0.02 | 40200 |
| 1716240180 | 0.0257 | 0.0057 | 28.50 | 0.02 | 0.0257 | 0.02 | 20150 |
| 1715981340 | 0.02 | -0.0057 | -22.18 | 0.0257 | 0.0257 | 0.02 | 4900 |
| 1715894940 | 0.0257 | 0.0057 | 28.50 | 0.0257 | 0.0257 | 0.0257 | 125 |
| 1715808540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715722140 | 0.02 | -0.00285 | -12.47 | 0.02 | 0.02 | 0.02 | 100 |
| 1715635200 | 0.02285 | 0.00285 | 14.25 | 0.02 | 0.02285 | 0.02 | 11000 |
| 1715376000 | 0.02 | -0.00285 | -12.47 | 0.02285 | 0.02285 | 0.02 | 7850 |
| 1715289720 | 0.02285 | 0 | 0.00 | 0.02285 | 0.02285 | 0.02285 | 1331 |
| 1715203740 | 0.02285 | 0 | 0.00 | 0.02285 | 0.02285 | 0.02285 | 0 |
| 1715117340 | 0.02285 | 0.00035 | 1.56 | 0.02285 | 0.02285 | 0.02285 | 7000 |
| 1715030940 | 0.0225 | -0.00035 | -1.53 | 0.0225 | 0.0225 | 0.0225 | 1000 |
| 1714771740 | 0.02285 | -0.0007 | -2.97 | 0.02285 | 0.02285 | 0.02285 | 3750 |
| 1714685340 | 0.02355 | 0.00175 | 8.03 | 0.021883 | 0.02355 | 0.02 | 21604 |
| 1714599000 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1714512600 | 0.0218 | -0.00105 | -4.60 | 0.0218 | 0.0218 | 0.0218 | 20010 |
| 1714425720 | 0.02285 | -0.00027 | -1.17 | 0.0257 | 0.0257 | 0.02285 | 37500 |
| 1714166580 | 0.02312 | 0.00122 | 5.57 | 0.02312 | 0.02312 | 0.02312 | 2000 |
| 1714080540 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1713994140 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1713907740 | 0.0219 | -0.00095 | -4.16 | 0.02 | 0.029 | 0.02 | 36650 |
| 1713821340 | 0.02285 | -0.00285 | -11.09 | 0.0224 | 0.02285 | 0.021 | 533 |
| 1713561900 | 0.0257 | 0.00285 | 12.47 | 0.02 | 0.0257 | 0.02 | 32000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
