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

Lode-Star Mining Inc (OP: LSMG )

0.0077 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, May 21, 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 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%)
May 03, 2021 0.1000 0.1100 0.1000 0.1100 1,650 +0.01(+10.00%)
Apr 29, 2021 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 26, 2021 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Apr 23, 2021 0.1000 0.1000 0.0897 0.1000 10,000 +0.00(+0.10%)
Apr 22, 2021 0.1000 0.1000 0.0999 0.0999 5,200 +0.03(+42.71%)
Apr 21, 2021 0.0700 0.0700 0.0700 50 +0.00(+0.00%)
Apr 20, 2021 0.0899 0.0899 0.0700 0.0700 5,450 -0.03(-30.00%)
Apr 19, 2021 0.1000 0.1040 0.1000 0.1000 33,000 -0.00(-3.85%)
Apr 16, 2021 0.1040 0.1040 0.1040 0.1040 5,000 +0.00(+0.00%)
Apr 15, 2021 0.1070 0.1185 0.1040 0.1040 7,196 -0.00(-2.80%)
Apr 13, 2021 0.1070 0.1070 0.1070 0 +0.00(+0.38%)
Apr 12, 2021 0.1066 0.1066 0.1066 0.1066 1,400 -0.01(-11.17%)
Apr 05, 2021 0.1200 0.1200 0.1200 0 +0.00(+2.56%)
Apr 01, 2021 0.1170 0.1170 0.1170 59 +0.00(+0.00%)
Mar 31, 2021 0.1289 0.1300 0.1170 0.1170 2,500 +0.01(+8.64%)
Mar 29, 2021 0.1077 0.1077 0.1077 0 -0.03(-20.22%)
Mar 26, 2021 0.1460 0.1500 0.1320 0.1350 10,800 +0.04(+35.00%)
Mar 25, 2021 0.2648 0.2648 0.1000 0.1000 1,200 -0.01(-7.41%)
Mar 24, 2021 0.1080 0.1080 0.1080 0.1080 2,000 +0.00(+3.85%)
Mar 22, 2021 0.1040 0.1040 0.1040 0 +0.02(+22.07%)
Mar 18, 2021 0.0852 0.0852 0.0852 0 -0.04(-33.90%)
Mar 17, 2021 0.1399 0.1399 0.0851 0.1289 10,720 +0.04(+51.47%)
Mar 16, 2021 0.0851 0.0851 0.0851 60 +0.00(+0.00%)
Mar 15, 2021 0.0851 0.0851 0.0851 0.0851 3,641 -0.05(-39.17%)
Mar 12, 2021 0.1030 0.1399 0.1000 0.1399 11,100 +0.04(+39.90%)
Mar 11, 2021 0.1000 0.1000 0.1000 0.1000 3,200 +0.00(+0.00%)
Mar 10, 2021 0.0900 0.1250 0.0850 0.1000 47,685 +0.00(+0.00%)
Mar 09, 2021 0.1400 0.1401 0.0850 0.1000 34,787 -0.04(-28.57%)
Mar 08, 2021 0.1299 0.1400 0.1299 0.1400 20,078 +0.00(+0.00%)
Mar 04, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 03, 2021 0.1400 0.1400 0.1400 0.1400 860 +0.01(+3.70%)
Mar 02, 2021 0.1350 0.1350 0.1350 0.1350 265 -0.01(-3.57%)
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.