Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lode Gold Resources Inc (OP: SBMIF )

0.0302 UNCHANGED
Last Price Updated: 2:42 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.13%)
May 27, 2021 0.1406 0.1406 0.1406 0.1406 5,000 +0.01(+4.15%)
May 24, 2021 0.1350 0.1350 0.1350 0 -0.01(-5.00%)
May 21, 2021 0.1421 0.1421 0.1421 0.1421 2,500 -0.00(-2.00%)
May 20, 2021 0.1450 0.1450 0.1450 0.1450 100 +0.00(+3.57%)
May 19, 2021 0.1400 0.1423 0.1400 0.1400 75,000 -0.01(-5.21%)
May 18, 2021 0.1477 0.1477 0.1477 0.1477 499 +0.00(+3.07%)
May 17, 2021 0.1548 0.1548 0.1433 0.1433 10,300 -0.01(-4.78%)
May 14, 2021 0.1529 0.1529 0.1400 0.1505 25,050 +0.01(+7.50%)
May 13, 2021 0.1565 0.1565 0.1400 0.1400 67,600 -0.02(-11.45%)
May 12, 2021 0.1491 0.1581 0.1488 0.1581 88,200 -0.00(-0.57%)
May 11, 2021 0.1590 0.1590 0.1590 0.1590 2,000 -0.01(-3.81%)
May 10, 2021 0.1653 0.1653 0.1653 0.1653 3,000 -0.00(-0.48%)
May 07, 2021 0.1661 0.1682 0.1661 0.1661 11,300 -0.00(-1.25%)
May 06, 2021 0.1640 0.1682 0.1640 0.1682 18,900 +0.01(+5.32%)
May 05, 2021 0.1668 0.1668 0.1597 0.1597 4,600 -0.01(-7.37%)
May 04, 2021 0.1724 0.1724 0.1724 0.1724 500 +0.01(+3.23%)
Apr 30, 2021 0.1670 0.1670 0.1670 0 +0.00(+1.40%)
Apr 29, 2021 0.1650 0.1650 0.1625 0.1647 1,300 +0.01(+9.80%)
Apr 28, 2021 0.1500 0.1541 0.1500 0.1500 2,700 +0.00(+0.60%)
Apr 22, 2021 0.1491 0.1491 0.1491 0 +0.00(+0.00%)
Apr 21, 2021 0.1636 0.1636 0.1491 0.1491 3,736 +0.00(+2.83%)
Apr 19, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 15, 2021 0.1450 0.1450 0.1450 0 -0.01(-7.82%)
Apr 12, 2021 0.1573 0.1573 0.1573 0 -0.01(-4.61%)
Apr 08, 2021 0.1649 0.1649 0.1649 0 +0.01(+9.93%)
Apr 05, 2021 0.1500 0.1500 0.1500 0 -0.01(-5.78%)
Apr 01, 2021 0.1589 0.1592 0.1589 0.1592 7,000 -0.02(-13.01%)
Mar 31, 2021 0.1430 0.1830 0.1430 0.1830 40,289 +0.04(+26.64%)
Mar 30, 2021 0.1445 0.1445 0.1445 0.1445 500 -0.01(-4.24%)
Mar 29, 2021 0.1659 0.1659 0.1509 0.1509 11,200 -0.02(-12.06%)
Mar 24, 2021 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Mar 22, 2021 0.1716 0.1716 0.1716 0 -0.00(-2.50%)
Mar 18, 2021 0.1760 0.1760 0.1760 0 -0.01(-4.50%)
Mar 17, 2021 0.1841 0.1848 0.1841 0.1843 31,355 +0.03(+18.07%)
Mar 15, 2021 0.1561 0.1561 0.1561 0 +0.00(+2.56%)
Mar 12, 2021 0.1550 0.1550 0.1522 0.1522 62,500 -0.00(-1.36%)
Mar 10, 2021 0.1543 0.1543 0.1543 0 -0.02(-11.27%)
Mar 05, 2021 0.1739 0.1739 0.1739 0 -0.00(-1.31%)
Mar 03, 2021 0.1762 0.1762 0.1762 0 -0.02(-9.27%)
Mar 02, 2021 0.1942 0.1942 0.1942 0.1942 15,000 +0.00(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.