Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latin Metals Inc (OP: LMSQF )

0.0711 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 11, 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 28, 2023 0.1386 0.1394 0.1264 0.1394 6,900 -0.00(-0.99%)
Apr 27, 2023 0.1449 0.1449 0.1408 0.1408 20,806 -0.00(-2.15%)
Apr 26, 2023 0.1440 0.1500 0.1400 0.1439 84,837 +0.01(+5.04%)
Apr 25, 2023 0.1350 0.1390 0.1215 0.1370 138,652 +0.02(+14.17%)
Apr 24, 2023 0.1318 0.1320 0.1200 0.1200 33,051 -0.01(-6.18%)
Apr 21, 2023 0.1300 0.1300 0.1279 0.1279 22,596 -0.01(-7.25%)
Apr 20, 2023 0.1379 0.1379 0.1379 0.1379 15,934 +0.00(+1.40%)
Apr 19, 2023 0.1301 0.1366 0.1301 0.1360 69,848 -0.00(-2.44%)
Apr 18, 2023 0.1400 0.1400 0.1394 0.1394 4,024 +0.00(+1.31%)
Apr 17, 2023 0.1400 0.1400 0.1329 0.1376 45,166 +0.00(+0.58%)
Apr 14, 2023 0.1400 0.1400 0.1368 0.1368 81,122 -0.00(-1.72%)
Apr 13, 2023 0.1406 0.1420 0.1386 0.1392 78,462 +0.00(+1.24%)
Apr 12, 2023 0.1425 0.1500 0.1375 0.1375 95,168 -0.01(-3.78%)
Apr 11, 2023 0.1435 0.1500 0.1429 0.1429 8,622 -0.00(-3.05%)
Apr 10, 2023 0.1500 0.1500 0.1473 0.1474 12,023 +0.00(+1.87%)
Apr 06, 2023 0.1461 0.1500 0.1447 0.1447 4,232 -0.01(-3.53%)
Apr 05, 2023 0.1462 0.1500 0.1350 0.1500 73,465 -0.00(-0.40%)
Apr 04, 2023 0.1506 0.1506 0.1506 0.1506 1,016 +0.01(+7.57%)
Mar 31, 2023 0.1400 1,300 -0.01(-6.04%)
Mar 30, 2023 0.1490 0.1490 0.1490 0.1490 2,600 +0.00(+0.68%)
Mar 29, 2023 0.1693 0.1693 0.1480 0.1480 26,300 -0.02(-11.69%)
Mar 28, 2023 0.1400 0.1730 0.1400 0.1676 42,750 +0.03(+26.02%)
Mar 27, 2023 0.1400 0.1400 0.1304 0.1330 28,510 +0.00(+0.83%)
Mar 24, 2023 0.1360 0.1400 0.1300 0.1319 48,022 -0.00(-1.64%)
Mar 23, 2023 0.1400 0.1400 0.1314 0.1341 22,950 -0.00(-1.40%)
Mar 22, 2023 0.1500 0.1500 0.1300 0.1360 75,207 -0.01(-8.36%)
Mar 21, 2023 0.1400 0.1500 0.1374 0.1484 24,774 +0.01(+5.85%)
Mar 20, 2023 0.1590 0.1590 0.1402 0.1402 115,516 -0.02(-10.53%)
Mar 17, 2023 0.1589 0.1589 0.1530 0.1567 16,600 +0.00(+2.42%)
Mar 16, 2023 0.1567 0.1567 0.1530 0.1530 16,600 +0.00(+2.00%)
Mar 15, 2023 0.1629 0.1667 0.1500 0.1500 70,049 -0.02(-12.33%)
Mar 14, 2023 0.1884 0.1884 0.1707 0.1711 12,900 -0.01(-4.94%)
Mar 13, 2023 0.1800 0.1830 0.1772 0.1800 64,564 -0.00(-2.01%)
Mar 10, 2023 0.1800 0.1837 0.1800 0.1837 27,202 +0.00(+0.00%)
Mar 09, 2023 0.1815 0.1837 0.1697 0.1837 21,380 +0.01(+8.06%)
Mar 08, 2023 0.1769 0.1800 0.1700 0.1700 10,900 -0.01(-5.13%)
Mar 07, 2023 0.1700 0.1800 0.1700 0.1792 35,000 +0.01(+5.41%)
Mar 06, 2023 0.1650 0.1837 0.1650 0.1700 43,866 +0.00(+0.00%)
Mar 03, 2023 0.1701 0.1739 0.1667 0.1700 60,000 -0.02(-10.53%)
Mar 02, 2023 0.1811 0.1900 0.1800 0.1900 25,130 +0.01(+3.20%)
Mar 01, 2023 0.1800 0.1841 0.1800 0.1841 21,049 +0.01(+2.96%)
Feb 28, 2023 0.1788 0.1788 0.1788 0.1788 520 -0.00(-0.67%)
Feb 27, 2023 0.1800 0.1800 0.1800 0.1800 6,100 +0.00(+0.00%)
Feb 24, 2023 0.1800 0.1800 0.1800 0.1800 2,051 -0.01(-4.46%)
Feb 23, 2023 0.1900 0.1900 0.1845 0.1884 1,550 -0.00(-0.53%)
Feb 22, 2023 0.1824 0.1894 0.1824 0.1894 47,080 -0.00(-2.12%)
Feb 21, 2023 0.1850 0.1935 0.1800 0.1935 59,200 +0.00(+1.57%)
Feb 17, 2023 0.2217 0.2220 0.1830 0.1905 161,226 -0.03(-13.41%)
Feb 16, 2023 0.2230 0.2335 0.2107 0.2200 277,813 -0.00(-0.45%)
Feb 15, 2023 0.2090 0.2300 0.1985 0.2210 225,146 +0.02(+9.57%)
Feb 14, 2023 0.1898 0.2017 0.1855 0.2017 52,900 +0.02(+10.40%)
Feb 13, 2023 0.2020 0.2034 0.1827 0.1827 64,590 -0.03(-12.96%)
Feb 10, 2023 0.2000 0.2099 0.2000 0.2099 5,098 +0.01(+2.64%)
Feb 09, 2023 0.1940 0.2133 0.1940 0.2045 125,567 +0.02(+11.14%)
Feb 08, 2023 0.1900 0.1900 0.1800 0.1840 53,260 -0.01(-3.16%)
Feb 07, 2023 0.1891 0.1946 0.1750 0.1900 89,070 +0.00(+2.54%)
Feb 06, 2023 0.1924 0.1938 0.1791 0.1853 104,647 -0.00(-1.33%)
Feb 03, 2023 0.1809 0.1878 0.1747 0.1878 72,682 +0.00(+0.00%)
Feb 02, 2023 0.1868 0.1878 0.1730 0.1878 155,057 +0.00(+0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.