Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lode-Star Mining Inc (OP: LSMG )

0.0240 +0.0163 (+211.69%)
Streaming Delayed Price Updated: 12:46 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 (%)
Apr 26, 2022 0.0360 0 +0.00(+0.00%)
Apr 20, 2022 0.0360 0 +0.00(+2.86%)
Apr 05, 2022 0.0350 0 +0.00(+7.69%)
Mar 07, 2022 0.0325 0 -0.01(-27.78%)
Mar 04, 2022 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+1.12%)
Mar 03, 2022 0.0401 0.0445 0.0370 0.0445 57,459 +0.00(+10.97%)
Mar 02, 2022 0.0401 0.0401 0.0401 0.0401 200 +0.00(+0.25%)
Feb 25, 2022 0.0400 0 +0.00(+0.00%)
Feb 18, 2022 0.0400 0 +0.00(+6.67%)
Jan 21, 2022 0.0375 0 -0.00(-6.25%)
Jan 20, 2022 0.0610 0.0610 0.0380 0.0400 27,310 -0.01(-18.37%)
Jan 18, 2022 0.0490 0 -0.01(-16.95%)
Jan 06, 2022 0.0590 0 +0.00(+0.00%)
Jan 05, 2022 0.0590 0.0590 0.0590 0.0590 5,000 -0.04(-37.89%)
Dec 31, 2021 0.0950 0.0950 0.0950 0 +0.01(+13.10%)
Dec 30, 2021 0.0840 0.0840 0.0840 0.0840 600 +0.04(+74.64%)
Dec 16, 2021 0.0481 0.0481 0.0481 0 +0.00(+0.21%)
Dec 13, 2021 0.0480 0.0480 0.0480 0 -0.02(-32.39%)
Dec 07, 2021 0.0710 0.0710 0.0710 0 -0.01(-8.39%)
Nov 30, 2021 0.0775 0.0775 0.0775 0 +0.02(+27.05%)
Nov 26, 2021 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Nov 24, 2021 0.0634 0.0634 0.0600 0.0600 20,271 +0.00(+0.00%)
Nov 23, 2021 0.0600 0.0939 0.0600 0.0600 14,795 +0.00(+0.00%)
Nov 19, 2021 0.0600 0.0600 0.0600 0 -0.00(-3.23%)
Oct 08, 2021 0.0620 0.0620 0.0620 0 +0.00(+5.08%)
Oct 07, 2021 0.0849 0.0849 0.0480 0.0590 92,810 -0.04(-39.11%)
Oct 06, 2021 0.0969 0.0969 0.0969 0.0969 328 +0.05(+88.89%)
Oct 05, 2021 0.0513 0.0513 0.0513 0.0513 500 -0.05(-48.70%)
Oct 04, 2021 0.1000 0.1000 0.0980 0.1000 3,800 +0.00(+3.20%)
Sep 27, 2021 0.0969 0.0969 0.0969 0 +0.01(+12.94%)
Sep 24, 2021 0.0858 0.0858 0.0858 0.0858 301 +0.02(+25.07%)
Sep 23, 2021 0.0492 0.0889 0.0492 0.0686 1,700 -0.02(-23.78%)
Sep 22, 2021 0.0513 0.0900 0.0513 0.0900 1,778 -0.01(-10.00%)
Sep 21, 2021 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Sep 17, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 16, 2021 0.1000 0.1000 0.1000 0.1000 100 +0.02(+25.00%)
Sep 15, 2021 0.0800 0.0800 0.0800 0.0800 18,999 -0.02(-20.00%)
Sep 13, 2021 0.1000 0.1000 0.1000 5 +0.02(+26.74%)
Sep 10, 2021 0.0789 0.0789 0.0789 0.0789 327 +0.03(+67.52%)
Sep 02, 2021 0.0471 0.0471 0.0471 80 -0.04(-44.59%)
Sep 01, 2021 0.0850 0.0850 0.0850 0.0850 1,176 +0.03(+51.52%)
Aug 30, 2021 0.0561 0.0561 0.0561 14 -0.03(-34.00%)
Aug 18, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 11, 2021 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Aug 10, 2021 0.0760 0.0760 0.0555 0.0700 97,955 -0.03(-30.00%)
Aug 02, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 30, 2021 0.1000 0.1290 0.1000 0.1000 9,700 -0.03(-22.48%)
Jul 29, 2021 0.1290 0.1290 0.1290 0.1290 768 +0.04(+46.59%)
Jul 26, 2021 0.0880 0.0880 0.0880 0 -0.00(-2.22%)
Jul 19, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 14, 2021 0.0900 0.0900 0.0900 0 -0.04(-30.77%)
Jul 13, 2021 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Jul 09, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jul 07, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.27%)
Jul 06, 2021 0.1094 0.1097 0.0948 0.1097 28,955 +0.00(+0.18%)
Jul 02, 2021 0.1095 0.1095 0.1095 0.1095 213 +0.03(+36.87%)
Jun 23, 2021 0.0800 0.0800 0.0800 0 -0.03(-26.94%)
Jun 21, 2021 0.1095 0.1095 0.1095 0 +0.03(+36.87%)
Jun 17, 2021 0.0800 0.0800 0.0800 0 +0.00(+6.10%)
Jun 10, 2021 0.0754 0.0754 0.0754 0 -0.04(-37.01%)
Jun 09, 2021 0.1196 0.1197 0.1196 0.1197 4,100 +0.00(+0.00%)
Jun 07, 2021 0.1197 0.1197 0.1197 0 +0.00(+0.00%)
Jun 03, 2021 0.1197 0.1197 0.1197 0 +0.00(+0.00%)
Jun 02, 2021 0.1197 0.1197 0.1197 0.1197 10,350 +0.00(+0.00%)
Jun 01, 2021 0.1197 0.1197 0.1197 0.1197 1,060 +0.01(+9.02%)
May 26, 2021 0.1098 0.1098 0.1098 0 -0.01(-8.35%)
May 25, 2021 0.1198 0.1198 0.1198 0.1198 101 +0.01(+6.58%)
May 24, 2021 0.1124 0.1124 0.1124 0.1124 2,000 -0.00(-3.10%)
May 21, 2021 0.1158 0.1160 0.1158 0.1160 10,000 +0.04(+53.85%)
May 19, 2021 0.0754 0.0754 0.0754 78 +0.00(+0.27%)
May 18, 2021 0.1300 0.1300 0.0750 0.0752 74,500 -0.05(-42.15%)
May 17, 2021 0.1300 0.1300 0.1299 0.1300 2,500 +0.00(+0.00%)
May 14, 2021 0.1305 0.1305 0.1300 0.1300 9,030 +0.00(+0.00%)
May 13, 2021 0.1060 0.1348 0.0969 0.1300 132,542 +0.06(+89.78%)
May 12, 2021 0.1390 0.1390 0.0460 0.0685 162,343 -0.07(-50.72%)
May 11, 2021 0.1380 0.1390 0.1332 0.1390 133,275 +0.00(+0.72%)
May 07, 2021 0.1380 0.1380 0.1380 0 -0.00(-0.65%)
May 06, 2021 0.1000 0.1389 0.1000 0.1389 11,539 -0.00(-0.71%)
May 05, 2021 0.1350 0.1399 0.1000 0.1399 37,500 +0.00(+3.63%)
May 04, 2021 0.1150 0.1350 0.1150 0.1350 15,000 +0.03(+22.73%)
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.