LVCA - Lake Victoria Mining Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20180.025000.032900.022000.029450.02945148,165
Nov 13, 20180.023860.025000.023860.025000.0250052,000
Nov 12, 20180.023900.024000.018800.023190.02319154,334
Nov 09, 20180.023900.023900.018600.018600.0186075,000
Nov 08, 20180.024500.024500.024500.024500.0245027,000
Nov 07, 20180.018300.025000.018300.025000.025002,400
Nov 06, 20180.023500.023500.023500.023500.023504,999
Nov 05, 20180.024000.027500.024000.027500.02750219,350
Nov 02, 20180.024500.024500.024500.024500.02450-
Nov 01, 20180.024500.024500.024500.024500.024505,000
Oct 31, 20180.024180.024500.024180.024500.024503,500
Oct 30, 20180.023000.024500.018800.024500.0245056,399
Oct 29, 20180.024360.024360.021200.023700.02370122,382
Oct 26, 20180.023000.023650.020200.020200.02020189,500
Oct 25, 20180.021100.024500.020100.023000.02300151,780
Oct 24, 20180.024800.026900.020300.024400.02440252,725
Oct 23, 20180.024500.026100.024500.026100.02610130,000
Oct 22, 20180.028500.028500.025000.028500.0285042,774
Oct 19, 20180.026450.028500.024500.028500.0285020,000
Oct 18, 20180.026730.027550.024100.027550.02755103,300
Oct 17, 20180.025000.031000.025000.025300.0253090,118
Oct 16, 20180.031400.031400.026300.027000.0270094,989
Oct 15, 20180.032000.033190.026500.028500.02850285,779
Oct 12, 20180.027000.032000.027000.032000.03200810,041
Oct 11, 20180.028000.028000.024000.025000.0250090,000
Oct 10, 20180.023000.028000.023000.028000.02800276,000
Oct 09, 20180.026000.029800.022000.023000.02300305,587
Oct 08, 20180.031700.031700.026000.026100.02610115,664
Oct 05, 20180.028000.032900.028000.032900.03290162,000
Oct 04, 20180.032500.039000.027200.034920.03492604,783
Oct 03, 20180.026900.044000.022500.037500.037501,486,697
Oct 02, 20180.022600.025860.022600.023600.02360353,262
Oct 01, 20180.022350.024100.018200.024100.02410657,728
Sep 28, 20180.020350.022000.020350.020400.0204070,000
Sep 27, 20180.023000.023090.018600.022500.02250155,185
Sep 26, 20180.019910.023000.018100.020150.0201599,373
Sep 25, 20180.019000.019910.019000.019910.0199195,000
Sep 24, 20180.018000.021610.018000.021610.0216163,166
Sep 21, 20180.018500.022950.017500.022950.02295169,012
Sep 20, 20180.018500.018500.018250.018500.01850100,000
Sep 19, 20180.025000.025000.018500.018500.01850210,371
Sep 18, 20180.020000.022500.019270.019300.01930113,200
Sep 17, 20180.024000.026000.019000.025000.0250055,400
Sep 14, 20180.024000.024000.019000.023000.02300188,664
Sep 13, 20180.022500.024000.018500.021000.02100167,038
Sep 12, 20180.026500.026500.022500.024000.0240072,050
Sep 11, 20180.022000.028000.022000.026000.02600484,432
Sep 10, 20180.018000.024500.017500.021650.02165175,554
Sep 07, 20180.016100.016100.016100.016100.0161025,050
Sep 06, 20180.018000.018000.018000.018000.0180074,277
Sep 05, 20180.015000.018000.015000.017710.017717,605
Sep 04, 20180.016000.016000.016000.016000.0160050,000
Aug 31, 20180.018100.018100.016000.016000.0160086,240
Aug 30, 20180.019500.019500.017750.018000.0180084,420
Aug 29, 20180.019150.020000.015000.015000.01500138,936
Aug 28, 20180.019000.019150.019000.019000.01900126,376
Aug 27, 20180.016000.018550.016000.018550.0185587,064
Aug 24, 20180.016060.022000.016000.022000.0220027,472
Aug 23, 20180.022000.022000.022000.022000.02200-
Aug 22, 20180.017000.023000.017000.022000.0220055,381
Aug 21, 20180.017600.017600.017600.017600.01760-
Aug 20, 20180.023000.023000.015000.017600.0176018,000
Aug 17, 20180.019500.023000.019500.023000.02300145,600
Aug 16, 20180.020200.020200.020200.020200.02020-
Aug 15, 20180.020200.020200.020200.020200.02020-
Aug 14, 20180.022000.022900.020000.020200.02020325,896
Aug 13, 20180.022000.024400.022000.022000.02200186,638
Aug 10, 20180.020000.022800.020000.022000.02200274,084
Aug 09, 20180.019640.024500.019640.020000.02000827,866
Aug 08, 20180.022000.026000.019000.020000.02000946,290
Aug 07, 20180.023250.023500.015200.015200.01520762,090
Aug 06, 20180.015000.020000.015000.020000.02000450,825
Aug 03, 20180.013000.015000.013000.015000.0150034,829
Aug 02, 20180.010200.016000.010100.015300.01530857,086
Aug 01, 20180.010100.013500.010100.013000.01300419,577
Jul 31, 20180.010450.010450.010100.010100.0101010,000
Jul 30, 20180.014000.014000.014000.014000.01400-
Jul 27, 20180.010300.014000.010300.014000.0140030,101
Jul 26, 20180.014000.014000.013840.013840.0138418,357
Jul 25, 20180.011000.011000.010300.010300.0103054,470
Jul 24, 20180.013000.014500.013000.014500.01450109,096
Jul 23, 20180.010300.016000.010300.015700.01570862,252
Jul 20, 20180.012000.012000.012000.012000.0120012,300
Jul 19, 20180.010200.010300.010100.010300.01030175,500
Jul 18, 20180.011100.011100.010300.011000.01100225,150
Jul 17, 20180.014700.014700.011100.011100.01110436,500
Jul 16, 20180.021900.021900.014970.018000.01800170,100
Jul 13, 20180.015500.022900.015000.019500.01950672,938
Jul 12, 20180.020000.022900.013800.022900.0229093,400
Jul 11, 20180.013000.023000.013000.018000.018002,538,303
Jul 10, 20180.011000.013700.011000.013700.01370148,542
Jul 09, 20180.013200.013200.010500.010600.0106062,600
Jul 06, 20180.010250.013500.010000.012000.01200171,778
Jul 05, 20180.014000.014390.010000.010200.010201,020,450
Jul 03, 20180.014000.014000.014000.014000.01400-
Jul 02, 20180.015000.018000.014000.014000.01400151,000
Jun 29, 20180.017000.017000.017000.017000.01700-
Jun 28, 20180.019000.019000.014000.017000.01700753,229
Jun 27, 20180.018000.020000.013000.019000.01900280,332
Jun 26, 20180.014600.020000.012500.016000.01600268,350
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...