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 (%)
Feb 28, 2018 0.9585 0.9589 0.9000 0.9000 76,350 -0.07(-7.69%)
Feb 27, 2018 0.9800 0.9860 0.9664 0.9750 298,750 -0.01(-1.22%)
Feb 26, 2018 1.020 1.020 0.9800 0.9870 41,905 -0.01(-1.10%)
Feb 23, 2018 0.9935 0.9995 0.9820 0.9980 21,550 +0.01(+1.13%)
Feb 22, 2018 0.9800 0.9874 0.9731 0.9868 8,945 +0.01(+1.24%)
Feb 21, 2018 0.9800 1.007 0.9747 0.9747 28,440 -0.00(-0.03%)
Feb 20, 2018 0.9300 0.9868 0.9300 0.9750 28,273 +0.03(+3.09%)
Feb 16, 2018 0.9458 0.9458 0.9458 0 -0.01(-1.48%)
Feb 15, 2018 0.9880 0.9960 0.9460 0.9600 551,893 -0.00(-0.50%)
Feb 14, 2018 0.9508 0.9700 0.9400 0.9648 234,685 +0.04(+3.80%)
Feb 13, 2018 0.9700 0.9700 0.9295 0.9295 141,820 -0.02(-2.16%)
Feb 12, 2018 0.9560 0.9659 0.9400 0.9500 43,951 +0.00(+0.31%)
Feb 09, 2018 0.9087 0.9471 0.8800 0.9471 79,117 +0.04(+4.78%)
Feb 08, 2018 0.9177 0.9269 0.8874 0.9039 65,200 -0.02(-2.58%)
Feb 07, 2018 0.9360 0.9057 0.9279 29,990 +0.03(+3.11%)
Feb 06, 2018 0.8700 0.9103 0.8597 0.8999 273,654 +0.04(+4.62%)
Feb 05, 2018 0.9200 0.9200 0.8600 0.8602 204,725 -0.08(-8.40%)
Feb 02, 2018 0.9800 0.9800 0.9255 0.9391 57,806 -0.06(-6.09%)
Feb 01, 2018 1.012 1.020 0.9960 1.000 71,170 -0.01(-0.99%)
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%)
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.