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

Largo Resources Ltd (OP: LGORF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.9960 1.013 0.9960 1.010 13,050 +0.01(+1.00%)
Jan 30, 2018 1.052 1.052 0.9843 1.000 36,195 -0.05(-4.76%)
Jan 29, 2018 1.060 1.091 1.030 1.050 30,338 +0.02(+1.94%)
Jan 26, 2018 1.000 1.050 1.000 1.030 61,880 +0.03(+3.00%)
Jan 25, 2018 1.016 1.027 0.9983 1.000 9,560 -0.01(-0.52%)
Jan 24, 2018 0.9859 1.020 0.9859 1.005 35,760 +0.03(+2.70%)
Jan 23, 2018 1.020 1.020 0.9788 0.9788 45,850 -0.05(-4.97%)
Jan 22, 2018 1.050 1.050 1.020 1.030 24,150 -0.02(-1.90%)
Jan 19, 2018 1.050 1.052 1.030 1.050 39,380 +0.00(+0.00%)
Jan 18, 2018 1.057 1.080 1.050 1.050 9,050 -0.00(-0.11%)
Jan 17, 2018 1.080 1.080 1.050 1.051 29,675 -0.03(-2.67%)
Jan 16, 2018 1.050 1.100 1.050 1.080 49,460 +0.02(+1.89%)
Jan 12, 2018 1.060 1.060 1.060 0 +0.02(+1.63%)
Jan 11, 2018 1.060 1.060 1.000 1.043 17,010 -0.01(-1.22%)
Jan 10, 2018 1.100 1.110 1.023 1.056 29,620 -0.02(-1.74%)
Jan 09, 2018 1.130 1.130 1.075 1.075 52,710 -0.05(-4.34%)
Jan 08, 2018 1.150 1.154 1.120 1.123 91,555 -0.02(-1.46%)
Jan 05, 2018 1.140 1.140 1.120 1.140 15,045 +0.01(+0.88%)
Jan 04, 2018 1.120 1.130 1.090 1.130 76,688 +0.00(+0.04%)
Jan 03, 2018 1.140 1.140 1.041 1.130 17,918 +0.00(+0.01%)
Jan 02, 2018 1.120 1.130 1.090 1.129 48,159 +0.06(+5.56%)
Dec 29, 2017 1.070 1.070 1.070 0 +0.04(+3.79%)
Dec 28, 2017 0.9490 1.040 0.9490 1.031 77,600 +0.10(+10.23%)
Dec 27, 2017 0.8600 0.9352 0.8380 0.9352 22,920 +0.08(+8.74%)
Dec 26, 2017 0.8600 0.8600 0.7710 0.8600 33,375 +0.03(+3.79%)
Dec 22, 2017 0.7790 0.8300 0.7790 0.8286 5,800 +0.08(+10.20%)
Dec 21, 2017 0.8500 0.8500 0.7519 0.7519 46,990 -0.05(-6.05%)
Dec 20, 2017 0.7752 0.8003 0.7722 0.8003 4,748 +0.02(+2.77%)
Dec 19, 2017 0.7858 0.7942 0.7740 0.7787 23,625 -0.00(-0.05%)
Dec 18, 2017 0.7979 0.7979 0.7791 0.7791 19,375 -0.01(-1.00%)
Dec 15, 2017 0.8120 0.8120 0.7800 0.7870 14,350 -0.02(-3.07%)
Dec 14, 2017 0.7725 0.8130 0.7664 0.8119 24,191 +0.07(+8.86%)
Dec 13, 2017 0.6753 0.7458 0.6753 0.7458 11,100 +0.07(+10.77%)
Dec 12, 2017 0.6650 0.6733 0.6392 0.6733 9,373 +0.02(+2.68%)
Dec 11, 2017 0.6764 0.6764 0.6557 0.6557 6,103 -0.01(-2.19%)
Dec 08, 2017 0.6708 0.6819 0.6682 0.6704 16,595 +0.01(+1.12%)
Dec 07, 2017 0.6660 0.7057 0.6630 0.6630 11,145 -0.04(-5.29%)
Dec 06, 2017 0.7521 0.7757 0.6979 0.7000 66,369 -0.09(-11.30%)
Dec 05, 2017 0.7750 0.7892 0.7669 0.7892 14,530 -0.01(-1.00%)
Dec 04, 2017 0.8579 0.8579 0.7847 0.7972 43,245 -0.06(-6.72%)
Dec 01, 2017 0.8910 0.8910 0.8200 0.8546 18,125 -0.04(-3.98%)
Nov 30, 2017 0.8510 0.8900 0.8510 0.8900 9,600 +0.02(+2.55%)
Nov 29, 2017 0.8223 0.8679 0.8200 0.8679 32,150 +0.05(+5.84%)
Nov 28, 2017 0.8500 0.8604 0.8200 0.8200 23,030 -0.03(-3.53%)
Nov 27, 2017 0.8720 0.8720 0.8450 0.8500 21,381 -0.02(-2.19%)
Nov 24, 2017 0.8362 0.8700 0.8362 0.8690 2,415 +0.02(+2.66%)
Nov 22, 2017 0.8200 0.8681 0.8120 0.8465 68,351 +0.03(+3.23%)
Nov 21, 2017 0.8108 0.8485 0.7833 0.8200 56,727 +0.02(+2.86%)
Nov 20, 2017 0.8727 0.8918 0.7906 0.7972 79,500 -0.07(-8.05%)
Nov 17, 2017 0.7825 0.8774 0.7825 0.8670 63,503 +0.11(+14.86%)
Nov 16, 2017 0.7075 0.7581 0.6779 0.7548 98,255 +0.05(+7.83%)
Nov 15, 2017 0.7100 0.7456 0.6982 0.7000 48,240 -0.02(-2.40%)
Nov 14, 2017 0.7210 0.7440 0.7000 0.7172 53,950 -0.03(-4.13%)
Nov 13, 2017 0.7271 0.7561 0.7144 0.7481 32,034 +0.02(+2.52%)
Nov 10, 2017 0.7939 0.7940 0.7281 0.7297 24,643 -0.07(-8.79%)
Nov 09, 2017 0.7749 0.8300 0.7746 0.8000 54,435 +0.02(+2.30%)
Nov 08, 2017 0.8046 0.8053 0.7820 0.7820 16,374 -0.08(-8.95%)
Nov 07, 2017 0.8600 0.9240 0.8390 0.8589 31,197 +0.02(+1.82%)
Nov 06, 2017 0.8633 0.8638 0.8350 0.8435 20,100 -0.01(-0.76%)
Nov 03, 2017 0.8529 0.8529 0.8316 0.8500 26,900 -0.00(-0.35%)
Nov 02, 2017 0.8000 0.8596 0.7850 0.8530 81,440 +0.08(+11.07%)
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.