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 (%)
Apr 30, 2019 1.315 1.325 1.260 1.270 197,748 -0.04(-2.93%)
Apr 29, 2019 1.280 1.318 1.260 1.308 164,203 +0.00(+0.27%)
Apr 26, 2019 1.300 1.350 1.270 1.305 903,900 -0.01(-0.49%)
Apr 25, 2019 1.330 1.350 1.300 1.311 614,855 -0.03(-2.15%)
Apr 24, 2019 1.320 1.370 1.280 1.340 757,212 +0.00(+0.00%)
Apr 23, 2019 1.153 1.345 1.130 1.340 1,636,204 +0.18(+15.52%)
Apr 22, 2019 1.169 1.240 1.131 1.160 1,472,630 -0.09(-7.20%)
Apr 18, 2019 1.319 1.345 1.220 1.250 999,900 -0.08(-6.02%)
Apr 17, 2019 1.390 1.400 1.320 1.330 701,251 -0.06(-4.32%)
Apr 16, 2019 1.385 1.420 1.367 1.390 658,180 -0.03(-2.37%)
Apr 15, 2019 1.520 1.520 1.420 1.424 478,580 -0.08(-5.08%)
Apr 12, 2019 1.430 1.500 1.430 1.500 236,900 +0.03(+2.04%)
Apr 11, 2019 1.460 1.495 1.440 1.470 478,510 -0.02(-1.34%)
Apr 10, 2019 1.475 1.500 1.470 1.490 167,319 +0.02(+1.36%)
Apr 09, 2019 1.518 1.520 1.450 1.470 419,988 -0.04(-2.66%)
Apr 08, 2019 1.577 1.595 1.492 1.510 317,849 -0.03(-1.94%)
Apr 05, 2019 1.585 1.630 1.534 1.540 231,600 -0.03(-2.20%)
Apr 04, 2019 1.520 1.610 1.500 1.575 241,735 +0.06(+4.28%)
Apr 03, 2019 1.585 1.600 1.508 1.510 582,974 -0.07(-4.43%)
Apr 02, 2019 1.617 1.650 1.550 1.580 236,057 -0.03(-1.86%)
Apr 01, 2019 1.610 1.650 1.590 1.610 299,907 +0.02(+1.26%)
Mar 29, 2019 1.630 1.635 1.570 1.590 485,300 +0.02(+1.27%)
Mar 28, 2019 1.759 1.760 1.540 1.570 834,332 -0.15(-8.72%)
Mar 27, 2019 1.800 1.900 1.700 1.720 1,321,393 +0.07(+4.24%)
Mar 26, 2019 1.619 1.670 1.613 1.650 142,488 +0.05(+3.06%)
Mar 25, 2019 1.560 1.644 1.550 1.601 274,339 -0.01(-0.56%)
Mar 22, 2019 1.630 1.656 1.600 1.610 153,500 -0.06(-3.59%)
Mar 21, 2019 1.652 1.720 1.650 1.670 317,597 -0.02(-1.18%)
Mar 20, 2019 1.630 1.701 1.560 1.690 260,013 +0.08(+4.97%)
Mar 19, 2019 1.715 1.715 1.574 1.610 654,017 -0.11(-6.40%)
Mar 18, 2019 1.700 1.800 1.690 1.720 218,199 -0.08(-4.44%)
Mar 15, 2019 1.800 1.810 1.760 1.800 439,900 +0.00(+0.21%)
Mar 14, 2019 1.690 1.810 1.670 1.796 208,928 +0.05(+2.65%)
Mar 13, 2019 1.790 1.825 1.730 1.750 130,047 -0.05(-2.78%)
Mar 12, 2019 1.810 1.850 1.730 1.800 299,710 -0.01(-0.63%)
Mar 11, 2019 1.670 1.850 1.670 1.811 477,133 +0.14(+8.47%)
Mar 08, 2019 1.550 1.730 1.532 1.670 647,600 +0.12(+7.74%)
Mar 07, 2019 1.665 1.696 1.460 1.550 1,147,034 -0.16(-9.28%)
Mar 06, 2019 1.680 1.730 1.670 1.709 143,829 -0.02(-1.23%)
Mar 05, 2019 1.751 1.780 1.710 1.730 211,535 -0.02(-1.15%)
Mar 04, 2019 1.740 1.793 1.740 1.750 236,123 +0.00(+0.00%)
Mar 01, 2019 1.745 1.760 1.700 1.750 232,400 +0.03(+1.74%)
Feb 28, 2019 1.705 1.720 1.590 1.720 972,357 +0.05(+2.99%)
Feb 27, 2019 1.710 1.720 1.660 1.670 389,275 -0.03(-1.76%)
Feb 26, 2019 1.780 1.828 1.680 1.700 971,996 -0.12(-6.59%)
Feb 25, 2019 1.865 1.880 1.790 1.820 233,081 -0.03(-1.62%)
Feb 22, 2019 1.795 1.870 1.780 1.850 237,600 +0.02(+1.09%)
Feb 21, 2019 1.790 1.860 1.790 1.830 278,759 +0.03(+1.67%)
Feb 20, 2019 1.835 1.873 1.795 1.800 465,201 -0.06(-3.23%)
Feb 19, 2019 1.820 1.920 1.820 1.860 203,136 -0.02(-1.14%)
Feb 15, 2019 1.896 1.940 1.865 1.881 271,500 +0.01(+0.48%)
Feb 14, 2019 1.920 1.950 1.850 1.873 397,591 -0.06(-3.19%)
Feb 13, 2019 1.930 1.990 1.917 1.934 116,309 +0.02(+1.28%)
Feb 12, 2019 1.990 1.990 1.890 1.910 301,413 -0.04(-2.05%)
Feb 11, 2019 1.930 1.980 1.870 1.950 168,046 +0.02(+1.04%)
Feb 08, 2019 1.900 1.980 1.843 1.930 312,100 +0.07(+3.76%)
Feb 07, 2019 2.000 2.000 1.850 1.860 940,865 -0.08(-4.22%)
Feb 06, 2019 2.008 2.050 1.930 1.942 692,454 -0.10(-4.80%)
Feb 05, 2019 2.085 2.136 2.020 2.040 204,370 -0.06(-2.99%)
Feb 04, 2019 2.050 2.120 2.050 2.103 128,793 +0.03(+1.58%)
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.