LVCA - Lake Victoria Mining Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20190.00450.00530.00440.00440.0044370,375
Mar 21, 20190.00540.00540.00460.00460.00461,245,603
Mar 20, 20190.00570.00570.00500.00500.0050647,848
Mar 19, 20190.00550.00590.00500.00570.00571,122,913
Mar 18, 20190.01900.01900.00450.00600.00608,324,861
Mar 15, 20190.02490.02490.02110.02360.0236185,869
Mar 14, 20190.02750.02990.02460.02840.0284129,582
Mar 13, 20190.02300.02750.02000.02140.0214313,350
Mar 12, 20190.02600.02990.02090.02770.0277204,750
Mar 11, 20190.02250.02950.02250.02900.029045,800
Mar 08, 20190.02320.02600.02250.02600.0260168,000
Mar 07, 20190.02310.02900.02310.02700.027087,260
Mar 06, 20190.03150.03330.02210.02900.0290364,848
Mar 05, 20190.02500.03340.02500.03330.0333120,000
Mar 04, 20190.03180.03180.03150.03150.031513,510
Mar 01, 20190.03360.03360.02500.03330.0333264,056
Feb 28, 20190.02780.03360.02780.03000.030095,890
Feb 27, 20190.03330.03360.03330.03360.033610,500
Feb 26, 20190.03350.03350.02750.03320.033240,775
Feb 25, 20190.03380.03380.02700.03370.0337124,500
Feb 22, 20190.03000.03160.02510.03160.031636,350
Feb 21, 20190.03000.03070.02750.02990.0299280,700
Feb 20, 20190.03410.03410.03000.03250.0325173,850
Feb 19, 20190.03270.03270.03000.03000.0300244,347
Feb 15, 20190.03520.03520.03010.03250.0325299,271
Feb 14, 20190.03580.03600.03010.03010.0301369,000
Feb 13, 20190.03590.03590.03200.03200.032097,000
Feb 12, 20190.03430.03600.03350.03400.0340111,400
Feb 11, 20190.03120.03800.03050.03200.0320441,284
Feb 08, 20190.03950.03950.03100.03800.0380111,415
Feb 07, 20190.03960.03960.02860.03710.0371542,599
Feb 06, 20190.04500.05190.03350.03980.0398413,725
Feb 05, 20190.03450.04380.03350.04380.0438242,638
Feb 04, 20190.05430.05430.03400.03990.0399147,833
Feb 01, 20190.03700.04380.03700.04380.043884,250
Jan 31, 20190.04000.04000.03540.03700.0370283,658
Jan 30, 20190.05350.05350.04050.04050.0405331,240
Jan 29, 20190.05160.05160.04400.04700.0470756,896
Jan 28, 20190.06000.06000.04000.05150.0515711,892
Jan 25, 20190.03000.04400.02710.04400.0440905,252
Jan 24, 20190.04350.04350.02800.03000.03002,128,344
Jan 23, 20190.05500.05500.03610.04430.04431,131,975
Jan 22, 20190.02950.06000.02800.05860.05862,665,712
Jan 18, 20190.02500.02780.02000.02500.0250238,741
Jan 17, 20190.02500.02500.02500.02500.02501,000
Jan 16, 20190.02000.02520.01710.02100.0210228,036
Jan 15, 20190.02900.02900.02900.02900.0290-
Jan 14, 20190.02000.03000.01900.02900.0290133,368
Jan 11, 20190.03270.03270.02320.02340.023420,900
Jan 10, 20190.02990.03000.02100.02100.0210217,000
Jan 09, 20190.02200.02200.02200.02200.0220-
Jan 08, 20190.03000.03000.02200.02200.022031,000
Jan 07, 20190.01500.03000.01500.02490.0249398,676
Jan 04, 20190.01900.02190.01800.01990.0199142,000
Jan 03, 20190.01900.01900.01900.01900.0190-
Jan 02, 20190.01430.01910.01430.01900.019024,700
Dec 31, 20180.01350.01980.01320.01940.019413,220
Dec 28, 20180.01430.01990.01430.01990.01994,100
Dec 27, 20180.01320.01830.01320.01830.018310,000
Dec 26, 20180.01700.02000.01510.02000.020030,000
Dec 24, 20180.01680.01680.01680.01680.0168-
Dec 21, 20180.01650.02000.01320.01680.0168219,745
Dec 20, 20180.01510.02000.01300.02000.020076,050
Dec 19, 20180.02000.02000.02000.02000.0200-
Dec 18, 20180.01760.02000.01510.02000.020045,899
Dec 17, 20180.01980.01980.01980.01980.01983,500
Dec 14, 20180.01730.01970.01460.01970.0197129,949
Dec 13, 20180.01960.02290.01700.01800.0180189,372
Dec 12, 20180.02000.02000.01700.01750.0175215,094
Dec 11, 20180.01700.01980.01700.01980.019876,000
Dec 10, 20180.01650.02090.01600.02090.020930,000
Dec 07, 20180.02000.02000.02000.02000.0200-
Dec 06, 20180.02230.02230.01290.02000.0200919,955
Dec 04, 20180.02140.02400.02100.02400.024031,000
Dec 03, 20180.02230.02230.02230.02230.02238,000
Nov 30, 20180.01950.02750.01950.02500.025085,900
Nov 29, 20180.02660.02660.02660.02660.0266-
Nov 28, 20180.02660.02660.02660.02660.0266-
Nov 27, 20180.02660.02660.02660.02660.0266800
Nov 26, 20180.02800.02800.02800.02800.0280-
Nov 23, 20180.02800.02800.02800.02800.0280-
Nov 21, 20180.02800.02800.02800.02800.0280-
Nov 20, 20180.02310.02800.01910.02800.028090,100
Nov 19, 20180.02800.02800.02800.02800.0280-
Nov 16, 20180.02310.02890.02310.02800.028097,249
Nov 15, 20180.02500.02800.02250.02800.028036,000
Nov 14, 20180.02500.03290.02200.02940.0294148,165
Nov 13, 20180.02000.02500.02000.02500.0250102,000
Nov 12, 20180.02390.02400.01880.02320.0232154,334
Nov 09, 20180.02390.02390.01860.01860.018675,000
Nov 08, 20180.02450.02450.02450.02450.024527,000
Nov 07, 20180.01830.02500.01830.02500.02502,400
Nov 06, 20180.02350.02350.02350.02350.02354,999
Nov 05, 20180.02400.02750.02400.02750.0275219,350
Nov 02, 20180.02450.02450.02450.02450.0245-
Nov 01, 20180.02450.02450.02450.02450.02455,000
Oct 31, 20180.02420.02450.02420.02450.02453,500
Oct 30, 20180.02300.02450.01880.02450.024556,399
Oct 29, 20180.02440.02440.02120.02370.0237122,382
Oct 26, 20180.02300.02360.02020.02020.0202189,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...