Yahoo

Correo

U.S. markets open in 5 hours 22 minutes

F S&P 500
5,200.75
-12.00(-0.23%)
F Dow Jones
39,133.00
-62.00(-0.16%)
F Nasdaq
18,122.50
-64.00(-0.35%)
E-mini Russell 2000 Index Futur
2,056.20
-8.60(-0.42%)
Petróleo
79.55
+0.56(+0.71%)
Oro
2,316.10
-6.20(-0.27%)

Lion One Metals Limited (LOMLF)

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

Añadir a la lista de seguimiento

0.3600

-0.0091

(-2.47%)

Al cierre: 03:57PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	0.3500	0.3700	0.3500	0.3600	0.3600	159,800
07 may 2024	0.3700	0.3700	0.3600	0.3700	0.3700	97,900
06 may 2024	0.3700	0.3800	0.3600	0.3600	0.3600	173,200
03 may 2024	0.3600	0.3600	0.3500	0.3600	0.3600	77,800
02 may 2024	0.3600	0.3700	0.3500	0.3600	0.3600	99,200
01 may 2024	0.3600	0.3700	0.3500	0.3600	0.3600	80,800
30 abr 2024	0.4000	0.4000	0.3400	0.3600	0.3600	436,800
29 abr 2024	0.3600	0.3800	0.3600	0.3700	0.3700	384,400
26 abr 2024	0.3600	0.3800	0.3400	0.3400	0.3400	637,600
25 abr 2024	0.3600	0.3800	0.3400	0.3600	0.3600	480,100
24 abr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	115,900
23 abr 2024	0.3400	0.3600	0.3400	0.3500	0.3500	154,100
22 abr 2024	0.3300	0.3600	0.3300	0.3400	0.3400	237,000
19 abr 2024	0.3700	0.3700	0.3500	0.3600	0.3600	138,400
18 abr 2024	0.3600	0.3700	0.3600	0.3700	0.3700	131,400
17 abr 2024	0.3600	0.3700	0.3600	0.3600	0.3600	93,100
16 abr 2024	0.3500	0.3600	0.3500	0.3600	0.3600	71,300
15 abr 2024	0.3600	0.3900	0.3500	0.3500	0.3500	161,300
12 abr 2024	0.3600	0.3800	0.3600	0.3600	0.3600	173,300
11 abr 2024	0.4000	0.4000	0.3600	0.3600	0.3600	188,300
10 abr 2024	0.3600	0.3600	0.3400	0.3500	0.3500	222,000
09 abr 2024	0.3700	0.3800	0.3500	0.3700	0.3700	407,100
08 abr 2024	0.3700	0.3800	0.3600	0.3700	0.3700	338,400
05 abr 2024	0.3800	0.3800	0.3600	0.3600	0.3600	243,500
04 abr 2024	0.3800	0.3900	0.3700	0.3800	0.3800	389,500
03 abr 2024	0.3500	0.3800	0.3500	0.3800	0.3800	236,900
02 abr 2024	0.3500	0.3800	0.3300	0.3700	0.3700	248,300
01 abr 2024	0.3700	0.3700	0.3200	0.3400	0.3400	390,400
28 mar 2024	0.3100	0.3300	0.2900	0.3200	0.3200	526,400
27 mar 2024	0.3000	0.3100	0.2900	0.3100	0.3100	645,900
26 mar 2024	0.2800	0.3000	0.2700	0.2900	0.2900	291,000
25 mar 2024	0.2000	0.3000	0.2000	0.2800	0.2800	661,100
22 mar 2024	0.3200	0.3200	0.2700	0.2900	0.2900	1,127,000
21 mar 2024	0.3200	0.3300	0.3100	0.3100	0.3100	389,600
20 mar 2024	0.3200	0.3200	0.3100	0.3200	0.3200	238,400
19 mar 2024	0.3300	0.3300	0.3200	0.3300	0.3300	103,000
18 mar 2024	0.3300	0.3400	0.3300	0.3300	0.3300	196,200
15 mar 2024	0.3400	0.3500	0.3200	0.3200	0.3200	210,200
14 mar 2024	0.3400	0.3500	0.3400	0.3400	0.3400	97,900
13 mar 2024	0.3400	0.3600	0.3400	0.3500	0.3500	253,800
12 mar 2024	0.3700	0.3700	0.3500	0.3500	0.3500	98,900
11 mar 2024	0.3800	0.3800	0.3700	0.3700	0.3700	195,100
08 mar 2024	0.3800	0.3800	0.3700	0.3700	0.3700	153,000
07 mar 2024	0.3900	0.3900	0.3700	0.3800	0.3800	188,000
06 mar 2024	0.3900	0.3900	0.3700	0.3800	0.3800	184,700
05 mar 2024	0.4000	0.4100	0.3700	0.3700	0.3700	318,900
04 mar 2024	0.3300	0.4000	0.3300	0.4000	0.4000	484,400
01 mar 2024	0.3300	0.3300	0.3200	0.3300	0.3300	384,100
29 feb 2024	0.3400	0.3500	0.3300	0.3300	0.3300	379,000
28 feb 2024	0.3500	0.3600	0.3400	0.3500	0.3500	251,800
27 feb 2024	0.3600	0.3700	0.3500	0.3500	0.3500	160,200
26 feb 2024	0.3600	0.3700	0.3500	0.3600	0.3600	158,700
23 feb 2024	0.3700	0.3700	0.3400	0.3500	0.3500	252,700
22 feb 2024	0.3700	0.3700	0.3600	0.3700	0.3700	98,300
21 feb 2024	0.4000	0.4000	0.3700	0.3700	0.3700	122,600
20 feb 2024	0.3600	0.3700	0.3600	0.3700	0.3700	109,800
16 feb 2024	0.3700	0.3700	0.3500	0.3600	0.3600	175,100
15 feb 2024	0.3800	0.4000	0.3700	0.3700	0.3700	221,100
14 feb 2024	0.3900	0.3900	0.3700	0.3800	0.3800	400,000
13 feb 2024	0.4200	0.4200	0.3700	0.3700	0.3700	240,900
12 feb 2024	0.4100	0.4100	0.3800	0.4000	0.4000	422,100
09 feb 2024	0.4200	0.4300	0.3700	0.4100	0.4100	1,205,600
08 feb 2024	0.4500	0.4800	0.4300	0.4400	0.4400	1,053,400
07 feb 2024	0.5500	0.5500	0.5300	0.5400	0.5400	87,200
06 feb 2024	0.5500	0.5600	0.5500	0.5500	0.5500	17,800
05 feb 2024	0.5500	0.5600	0.5400	0.5600	0.5600	55,100
02 feb 2024	0.5600	0.5600	0.5500	0.5600	0.5600	56,000
01 feb 2024	0.5600	0.5700	0.5600	0.5700	0.5700	36,900
31 ene 2024	0.5700	0.5800	0.5500	0.5500	0.5500	38,700
30 ene 2024	0.5600	0.5600	0.5400	0.5600	0.5600	59,400
29 ene 2024	0.5700	0.5700	0.5600	0.5600	0.5600	57,200
26 ene 2024	0.5600	0.5700	0.5600	0.5700	0.5700	70,200
25 ene 2024	0.5400	0.5600	0.5400	0.5500	0.5500	46,800
24 ene 2024	0.5600	0.5600	0.5400	0.5400	0.5400	167,400
23 ene 2024	0.5700	0.5700	0.5700	0.5700	0.5700	60,300
22 ene 2024	0.5700	0.5800	0.5700	0.5700	0.5700	110,700
19 ene 2024	0.5800	0.5900	0.5700	0.5800	0.5800	52,600
18 ene 2024	0.5800	0.5900	0.5800	0.5900	0.5900	58,700
17 ene 2024	0.6100	0.6100	0.5600	0.5700	0.5700	180,600
16 ene 2024	0.5900	0.6100	0.5900	0.5900	0.5900	186,100
12 ene 2024	0.5600	0.6200	0.5600	0.6200	0.6200	135,000
11 ene 2024	0.5900	0.5900	0.5800	0.5800	0.5800	104,700
10 ene 2024	0.5900	0.5900	0.5800	0.5800	0.5800	68,800
09 ene 2024	0.6000	0.6000	0.5700	0.5800	0.5800	154,100
08 ene 2024	0.6200	0.6200	0.5900	0.6000	0.6000	195,700
05 ene 2024	0.6100	0.6200	0.6100	0.6100	0.6100	53,300
04 ene 2024	0.6100	0.6300	0.6000	0.6000	0.6000	130,000
03 ene 2024	0.6000	0.6200	0.6000	0.6100	0.6100	131,100
02 ene 2024	0.6400	0.6600	0.6200	0.6300	0.6300	246,900
29 dic 2023	0.6100	0.6400	0.6100	0.6400	0.6400	229,000
28 dic 2023	0.6400	0.6400	0.6300	0.6400	0.6400	74,800
27 dic 2023	0.6400	0.6400	0.6300	0.6400	0.6400	84,500
26 dic 2023	0.6400	0.6400	0.6000	0.6300	0.6300	17,200
22 dic 2023	0.6300	0.6400	0.6200	0.6300	0.6300	109,800
21 dic 2023	0.6000	0.6300	0.6000	0.6200	0.6200	68,700
20 dic 2023	0.6400	0.6400	0.6200	0.6300	0.6300	187,300
19 dic 2023	0.6300	0.6400	0.6300	0.6300	0.6300	205,700
18 dic 2023	0.6100	0.6300	0.6100	0.6200	0.6200	90,200
15 dic 2023	0.6400	0.6400	0.6000	0.6100	0.6100	73,200
14 dic 2023	0.5900	0.6500	0.5700	0.6200	0.6200	146,600
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...

F S&P 5005,200.75-12.00(-0.23%)

F Dow Jones39,133.00-62.00(-0.16%)

F Nasdaq18,122.50-64.00(-0.35%)

E-mini Russell 2000 Index Futur2,056.20-8.60(-0.42%)

Petróleo79.55+0.56(+0.71%)

Oro2,316.10-6.20(-0.27%)

Lion One Metals Limited (LOMLF)

F S&P 500
5,200.75
-12.00(-0.23%)

F Dow Jones
39,133.00
-62.00(-0.16%)

F Nasdaq
18,122.50
-64.00(-0.35%)

E-mini Russell 2000 Index Futur
2,056.20
-8.60(-0.42%)

Petróleo
79.55
+0.56(+0.71%)

Oro
2,316.10
-6.20(-0.27%)