Lode Gold Resources Inc (OP: SBMIF )

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2022				0.0375	0	-0.00(-6.25%)
May 20, 2022				0.0400	0	-0.00(-8.88%)
May 18, 2022				0.0439	0	-0.00(-2.23%)
May 16, 2022				0.0449	0	+0.00(+3.70%)
May 12, 2022				0.0433	0	-0.00(-7.68%)
May 10, 2022				0.0469	0	-0.01(-22.99%)
May 05, 2022				0.0609	0	-0.00(-4.69%)
May 02, 2022				0.0639	0	+0.00(+2.24%)
Apr 29, 2022	0.0625	0.0625	0.0625	0.0625	25,000	-0.00(-3.99%)
Apr 26, 2022				0.0651	0	-0.00(-0.76%)
Apr 25, 2022	0.0656	0.0656	0.0656	0.0656	20,000	+0.00(+6.32%)
Apr 22, 2022	0.0500	0.0617	0.0500	0.0617	34,800	-0.00(-6.52%)
Apr 20, 2022				0.0660	0	-0.00(-3.79%)
Apr 19, 2022	0.0686	0.0686	0.0686	0.0686	3,000	-0.00(-6.03%)
Apr 18, 2022	0.0730	0.0730	0.0730	0.0730	3,000	+0.00(+4.89%)
Apr 08, 2022				0.0696	0	+0.00(+6.58%)
Mar 29, 2022				0.0653	0	+0.00(+5.83%)
Mar 25, 2022				0.0617	0	+0.01(+11.17%)
Mar 23, 2022				0.0555	0	-0.01(-17.66%)
Mar 21, 2022				0.0674	20	+0.01(+14.04%)
Mar 17, 2022				0.0591	0	-0.01(-8.37%)
Mar 09, 2022				0.0645	0	-0.00(-1.68%)
Mar 08, 2022	0.0656	0.0656	0.0656	0.0656	500	-0.03(-31.67%)
Mar 07, 2022	0.0960	0.0960	0.0960	0.0960	600	+0.03(+44.36%)
Mar 04, 2022	0.0665	0.0665	0.0665	0.0665	150	-0.00(-1.77%)
Mar 03, 2022	0.0677	0.0677	0.0677	0.0677	600	-0.00(-4.51%)
Mar 01, 2022				0.0709	0	+0.01(+11.83%)
Feb 24, 2022				0.0634	0	+0.00(+7.46%)
Feb 23, 2022	0.0590	0.0590	0.0590	0.0590	15,000	-0.00(-3.28%)
Feb 22, 2022	0.0610	0.0610	0.0610	0.0610	15,023	+0.00(+1.67%)
Feb 18, 2022				0.0600	0	+0.00(+3.63%)
Feb 17, 2022	0.0579	0.0579	0.0579	0.0579	25,000	-0.01(-12.01%)
Feb 16, 2022	0.0658	0.0658	0.0658	0.0658	400	+0.00(+2.81%)
Feb 15, 2022	0.0960	0.0960	0.0640	0.0640	1,100	-0.03(-33.33%)
Feb 07, 2022				0.0960	37	+0.02(+29.91%)
Feb 02, 2022	0.0749	0.0749	0.0739	0.0739	1,000	+0.00(+4.23%)
Feb 01, 2022	0.0960	0.0960	0.0709	0.0709	4,700	+0.00(+2.01%)
Jan 26, 2022				0.0695	50	-0.01(-7.58%)
Jan 25, 2022	0.0752	0.0752	0.0752	0.0752	578	+0.00(+0.13%)
Jan 24, 2022	0.0751	0.0751	0.0751	0.0751	600	-0.00(-1.18%)
Jan 20, 2022				0.0760	0	+0.01(+7.80%)
Jan 14, 2022				0.0705	0	-0.01(-11.32%)
Jan 11, 2022				0.0795	0	-0.02(-17.19%)
Jan 05, 2022		0.0960	0.0960	0.0960	0	+0.01(+18.08%)
Jan 04, 2022	0.0813	0.0813	0.0813	0.0813	5,000	+0.01(+18.86%)
Dec 30, 2021		0.0684	0.0684	0.0684	0	-0.01(-13.75%)
Dec 29, 2021	0.0793	0.0793	0.0793	0.0793	5,050	+0.02(+32.17%)
Dec 27, 2021		0.0600	0.0600	0.0600	0	-0.01(-14.65%)
Dec 23, 2021	0.0703	0.0703	0.0703	0.0703	650	+0.01(+22.47%)
Dec 22, 2021	0.0500	0.0574	0.0500	0.0574	6,592	-0.02(-24.57%)
Dec 20, 2021		0.0761	0.0761	0.0761	0	-0.01(-6.74%)
Dec 17, 2021	0.0690	0.0816	0.0690	0.0816	200	+0.01(+16.57%)
Dec 15, 2021		0.0700	0.0700	0.0700	0	-0.00(-6.67%)
Dec 13, 2021		0.0750	0.0750	0.0750	0	+0.00(+5.93%)
Dec 09, 2021		0.0708	0.0708	0.0708	0	-0.01(-10.49%)
Dec 08, 2021	0.0829	0.0829	0.0791	0.0791	15,706	-0.00(-3.54%)
Dec 07, 2021	0.0807	0.0820	0.0807	0.0820	22,000	+0.01(+16.48%)
Dec 06, 2021	0.0704	0.0704	0.0704	0.0704	6,000	-0.00(-2.49%)
Dec 02, 2021		0.0722	0.0722	0.0722	10	+0.01(+8.08%)
Dec 01, 2021	0.0747	0.0960	0.0668	0.0668	5,100	+0.00(+2.14%)
Nov 29, 2021		0.0654	0.0654	0.0654	20	-0.01(-12.92%)
Nov 24, 2021		0.0751	0.0751	0.0751	134	+0.00(+0.40%)
Nov 19, 2021		0.0748	0.0748	0.0748	0	+0.00(+0.81%)
Nov 18, 2021	0.0742	0.0742	0.0742	0.0742	1,000	-0.01(-8.85%)
Nov 12, 2021		0.0814	0.0814	0.0814	0	+0.01(+15.79%)
Nov 11, 2021	0.0699	0.0703	0.0699	0.0703	9,500	-0.01(-12.34%)
Nov 09, 2021	0.0960	0.0960	0.0802	0.0802	221	+0.01(+9.12%)
Nov 08, 2021	0.0735	0.0735	0.0735	0.0735	111	-0.02(-23.44%)
Nov 05, 2021	0.0960	0.0960	0.0960	0.0960	1,046	+0.03(+43.50%)
Nov 04, 2021	0.0721	0.0721	0.0669	0.0669	4,460	-0.00(-5.11%)
Nov 03, 2021	0.0960	0.0960	0.0705	0.0705	2,251	-0.00(-1.81%)
Nov 02, 2021	0.0730	0.0730	0.0718	0.0718	1,032	-0.01(-6.63%)
Oct 28, 2021		0.0769	0.0769	0.0769	0	-0.00(-3.03%)
Oct 27, 2021	0.0793	0.0793	0.0793	0.0793	1,502	+0.01(+16.96%)
Oct 26, 2021	0.0821	0.0821	0.0678	0.0678	23,010	-0.02(-21.35%)
Oct 20, 2021		0.0862	0.0862	0.0862	57	-0.01(-11.04%)
Oct 18, 2021		0.0969	0.0969	0.0969	23	-0.01(-7.63%)
Oct 15, 2021	0.1009	0.1049	0.1009	0.1049	7,501	+0.02(+21.13%)
Oct 14, 2021	0.2489	0.2489	0.0789	0.0866	10,466	-0.00(-3.24%)
Oct 13, 2021	0.0895	0.0901	0.0895	0.0895	1,223	+0.01(+13.87%)
Oct 12, 2021	0.0842	0.0842	0.0786	0.0786	1,250	-0.00(-4.50%)
Oct 08, 2021		0.0823	0.0823	0.0823	0	-0.01(-6.05%)
Oct 07, 2021	0.0876	0.0876	0.0876	0.0876	10,900	+0.01(+14.66%)
Sep 27, 2021		0.0764	0.0764	0.0764	0	-0.01(-9.26%)
Sep 22, 2021		0.0842	0.0842	0.0842	0	+0.00(+2.31%)
Sep 20, 2021		0.0823	0.0823	0.0823	21	-0.00(-0.12%)
Sep 16, 2021		0.0824	0.0824	0.0824	0	-0.01(-10.14%)
Sep 14, 2021		0.0917	0.0917	0.0917	0	+0.00(+1.89%)
Sep 10, 2021		0.0900	0.0900	0.0900	0	+0.00(+0.67%)
Aug 26, 2021		0.0894	0.0894	0.0894	0	+0.00(+4.68%)
Aug 24, 2021		0.0854	0.0854	0.0854	0	-0.01(-5.74%)
Aug 23, 2021	0.0906	0.0923	0.0906	0.0906	7,000	+0.00(+5.72%)
Aug 20, 2021	0.0857	0.0857	0.0857	0.0857	300	-0.01(-9.79%)
Aug 10, 2021		0.0950	0.0950	0.0950	0	-0.01(-6.86%)
Aug 05, 2021		0.1020	0.1020	0.1020	0	-0.01(-12.22%)
Jul 30, 2021		0.1162	0.1162	0.1162	0	-0.01(-5.91%)
Jul 26, 2021		0.1235	0.1235	0.1235	0	+0.02(+20.96%)
Jul 22, 2021		0.1021	0.1021	0.1021	0	-0.00(-3.68%)
Jul 19, 2021		0.1060	0.1060	0.1060	0	+0.01(+11.23%)
Jul 16, 2021	0.1000	0.1000	0.0953	0.0953	5,000	-0.00(-4.70%)
Jul 15, 2021	0.1000	0.1000	0.1000	0.1000	13,000	-0.02(-17.83%)
Jul 02, 2021		0.1217	0.1217	0.1217	0	-0.00(-2.56%)
Jun 30, 2021		0.1249	0.1249	0.1249	0	-0.01(-6.23%)
Jun 29, 2021	0.1379	0.1379	0.1332	0.1332	5,000	-0.01(-8.95%)
Jun 23, 2021		0.1463	0.1463	0.1463	0	+0.00(+1.11%)
Jun 18, 2021		0.1447	0.1447	0.1447	0	+0.00(+0.35%)
Jun 11, 2021		0.1442	0.1442	0.1442	0	+0.01(+9.08%)
Jun 10, 2021	0.1322	0.1364	0.1322	0.1322	17,600	-0.02(-13.99%)
Jun 09, 2021	0.1537	0.1537	0.1537	0.1537	5,000	+0.01(+6.15%)

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.