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 )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Jun 30, 2023 0.1175 0.1211 0.1171 0.1211 24,000 -0.01(-6.85%)
Jun 29, 2023 0.1201 0.1300 0.1201 0.1300 4,700 +0.02(+21.72%)
Jun 28, 2023 0.1095 0.1095 0.1000 0.1068 69,000 -0.01(-11.95%)
Jun 27, 2023 0.1249 0.1249 0.1213 0.1213 2,600 +0.01(+10.78%)
Jun 26, 2023 0.1227 0.1335 0.1095 0.1095 16,430 -0.01(-11.12%)
Jun 23, 2023 0.1232 0.1232 0.1232 0.1232 10,020 -0.01(-4.50%)
Jun 22, 2023 0.1280 0.1290 0.1279 0.1290 416 +0.00(+0.00%)
Jun 21, 2023 0.1208 0.1290 0.1208 0.1290 3,000 +0.01(+5.31%)
Jun 20, 2023 0.1300 0.1300 0.1225 0.1225 304 +0.00(+1.91%)
Jun 15, 2023 0.1202 1,000 -0.02(-11.29%)
Jun 14, 2023 0.1355 0.1355 0.1262 0.1355 14,000 +0.01(+5.37%)
Jun 13, 2023 0.1238 0.1286 0.1238 0.1286 16,900 -0.00(-1.08%)
Jun 12, 2023 0.1317 0.1317 0.1220 0.1300 20,200 +0.01(+8.33%)
Jun 09, 2023 0.1200 0.1200 0.1200 0.1200 998 +0.00(+0.00%)
Jun 08, 2023 0.1300 0.1400 0.1200 0.1200 63,403 -0.02(-14.29%)
Jun 07, 2023 0.1337 0.1400 0.1304 0.1400 68,180 +0.02(+14.85%)
Jun 06, 2023 0.1047 0.1350 0.1047 0.1219 105,544 +0.02(+17.21%)
Jun 05, 2023 0.1040 0.1040 0.0968 0.1040 14,044 +0.01(+8.33%)
Jun 02, 2023 0.0976 0.0976 0.0960 0.0960 10,622 -0.01(-9.94%)
Jun 01, 2023 0.1030 0.1082 0.1030 0.1066 19,510 +0.01(+9.11%)
May 31, 2023 0.1030 0.1030 0.0977 0.0977 35,693 -0.00(-2.30%)
May 30, 2023 0.1055 0.1055 0.1000 0.1000 29,050 -0.01(-5.21%)
May 26, 2023 0.1071 0.1078 0.1055 0.1055 15,502 +0.01(+5.39%)
May 25, 2023 0.1105 0.1105 0.1001 0.1001 7,100 -0.02(-15.38%)
May 24, 2023 0.1173 0.1183 0.1173 0.1183 5,012 +0.00(+0.94%)
May 23, 2023 0.1184 0.1184 0.1105 0.1172 21,605 +0.01(+6.06%)
May 22, 2023 0.1105 0.1108 0.1105 0.1105 6,038 -0.01(-7.92%)
May 19, 2023 0.1200 0.1200 0.1200 0.1200 514 +0.00(+0.00%)
May 18, 2023 0.1300 0.1300 0.1200 0.1200 2,800 +0.00(+0.00%)
May 17, 2023 0.1300 0.1300 0.1200 0.1200 11,534 -0.01(-5.44%)
May 16, 2023 0.1300 0.1300 0.1269 0.1269 1,796 -0.00(-2.38%)
May 15, 2023 0.1280 0.1360 0.1280 0.1300 26,500 -0.01(-7.14%)
May 11, 2023 0.1400 16 -0.00(-1.41%)
May 10, 2023 0.1420 0.1420 0.1420 0.1420 1,111 +0.01(+9.82%)
May 09, 2023 0.1307 0.1307 0.1293 0.1293 10,081 -0.01(-9.45%)
May 05, 2023 0.1428 52 +0.01(+7.53%)
May 03, 2023 0.1328 0 -0.01(-4.05%)
May 02, 2023 0.1500 0.1500 0.1377 0.1384 8,325 +0.00(+2.37%)
May 01, 2023 0.1490 0.1500 0.1352 0.1352 3,750 -0.00(-3.01%)
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%)
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.