Lomiko Metals Inc. (LMRMF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0144

0.0000

(0.00%)

A partir del 01:30PM EDT. Mercado abierto.

Periodo de tiempo:

14 may 2023 - 14 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	0.0132	0.0144	0.0144	0.0144	0.0144	43,221
10 may 2024	0.0150	0.0150	0.0130	0.0130	0.0130	2,600
09 may 2024	0.0130	0.0130	0.0110	0.0110	0.0110	13,000
08 may 2024	0.0150	0.0150	0.0110	0.0110	0.0110	21,500
07 may 2024	0.0150	0.0150	0.0150	0.0150	0.0150	45,000
06 may 2024	0.0090	0.0130	0.0090	0.0130	0.0130	30,100
03 may 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
02 may 2024	0.0090	0.0110	0.0090	0.0100	0.0100	78,400
01 may 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 abr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	27,100
29 abr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	41,000
26 abr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	51,000
25 abr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	65,000
24 abr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
23 abr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	165,000
22 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
18 abr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	27,500
17 abr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	300
16 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
15 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,500
12 abr 2024	0.0090	0.0110	0.0090	0.0110	0.0110	2,500
11 abr 2024	0.0090	0.0110	0.0090	0.0110	0.0110	129,600
10 abr 2024	0.0110	0.0130	0.0110	0.0110	0.0110	41,100
09 abr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 abr 2024	0.0120	0.0130	0.0120	0.0120	0.0120	18,400
05 abr 2024	0.0130	0.0140	0.0100	0.0100	0.0100	146,500
04 abr 2024	0.0130	0.0160	0.0120	0.0120	0.0120	204,700
03 abr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,500
02 abr 2024	0.0130	0.0150	0.0130	0.0130	0.0130	499,800
01 abr 2024	0.0100	0.0140	0.0100	0.0140	0.0140	232,100
28 mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	31,000
27 mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	600
26 mar 2024	0.0090	0.0110	0.0090	0.0110	0.0110	500
25 mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	181,500
22 mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
21 mar 2024	0.0130	0.0130	0.0080	0.0090	0.0090	42,100
20 mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	4,800
19 mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
18 mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	600
15 mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	11,500
14 mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	15,000
13 mar 2024	0.0110	0.0130	0.0110	0.0130	0.0130	41,300
12 mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	5,000
11 mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	55,300
08 mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	93,000
07 mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,500
06 mar 2024	0.0080	0.0110	0.0080	0.0110	0.0110	4,000
05 mar 2024	0.0100	0.0120	0.0100	0.0110	0.0110	61,800
04 mar 2024	0.0110	0.0130	0.0110	0.0110	0.0110	37,900
01 mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	10,200
29 feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	31,200
28 feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 feb 2024	0.0120	0.0130	0.0110	0.0110	0.0110	15,900
26 feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	55,800
21 feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	857,100
20 feb 2024	0.0130	0.0130	0.0110	0.0110	0.0110	95,100
16 feb 2024	0.0120	0.0140	0.0110	0.0110	0.0110	75,700
15 feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	77,000
14 feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	400
12 feb 2024	0.0130	0.0140	0.0120	0.0120	0.0120	6,000
09 feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
08 feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	8,000
07 feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	260,900
06 feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	63,500
05 feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	11,900
02 feb 2024	0.0180	0.0180	0.0130	0.0130	0.0130	19,900
01 feb 2024	0.0130	0.0140	0.0120	0.0120	0.0120	41,400
31 ene 2024	0.0130	0.0130	0.0130	0.0130	0.0130	500
30 ene 2024	0.0110	0.0150	0.0110	0.0140	0.0140	215,000
29 ene 2024	0.0120	0.0120	0.0120	0.0120	0.0120	29,700
26 ene 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
25 ene 2024	0.0140	0.0140	0.0110	0.0130	0.0130	243,900
24 ene 2024	0.0130	0.0140	0.0120	0.0140	0.0140	60,900
23 ene 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 ene 2024	0.0130	0.0130	0.0130	0.0130	0.0130	9,000
19 ene 2024	0.0140	0.0140	0.0130	0.0130	0.0130	53,600
18 ene 2024	0.0140	0.0140	0.0140	0.0140	0.0140	42,000
17 ene 2024	0.0140	0.0140	0.0140	0.0140	0.0140	600
16 ene 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 ene 2024	0.0160	0.0160	0.0140	0.0150	0.0150	64,200
11 ene 2024	0.0150	0.0160	0.0150	0.0160	0.0160	4,200
10 ene 2024	0.0150	0.0150	0.0140	0.0150	0.0150	23,500
09 ene 2024	0.0160	0.0170	0.0150	0.0160	0.0160	14,300
08 ene 2024	0.0190	0.0190	0.0160	0.0160	0.0160	12,100
05 ene 2024	0.0160	0.0160	0.0160	0.0160	0.0160	7,000
04 ene 2024	0.0170	0.0180	0.0160	0.0160	0.0160	26,500
03 ene 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,200
02 ene 2024	0.0160	0.0160	0.0160	0.0160	0.0160	200
29 dic 2023	0.0170	0.0180	0.0170	0.0180	0.0180	4,200
28 dic 2023	0.0140	0.0160	0.0140	0.0160	0.0160	24,000
27 dic 2023	0.0150	0.0160	0.0140	0.0140	0.0140	107,700
26 dic 2023	0.0150	0.0150	0.0140	0.0140	0.0140	17,500
22 dic 2023	0.0180	0.0180	0.0170	0.0170	0.0170	22,200
21 dic 2023	0.0180	0.0180	0.0160	0.0160	0.0160	6,600
20 dic 2023	0.0150	0.0150	0.0150	0.0150	0.0150	75,000
19 dic 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,224.67+3.25(+0.06%)

Dow Jones39,457.19+25.68(+0.07%)

Nasdaq16,425.31+37.08(+0.23%)

Russell 20002,080.50+18.38(+0.89%)

Petróleo78.18-0.94(-1.19%)

Oro2,359.30+16.30(+0.70%)

Lomiko Metals Inc. (LMRMF)

S&P 500
5,224.67
+3.25(+0.06%)

Dow Jones
39,457.19
+25.68(+0.07%)

Nasdaq
16,425.31
+37.08(+0.23%)

Russell 2000
2,080.50
+18.38(+0.89%)

Petróleo
78.18
-0.94(-1.19%)

Oro
2,359.30
+16.30(+0.70%)