LVCA - Lake Victoria Mining Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.00340.00340.00340.00340.0034150,000
Jul 18, 20190.00290.00290.00220.00260.0026302,000
Jul 17, 20190.00310.00310.00310.00310.0031-
Jul 16, 20190.00310.00310.00310.00310.0031-
Jul 15, 20190.00310.00310.00310.00310.0031-
Jul 12, 20190.00310.00310.00310.00310.0031-
Jul 11, 20190.00310.00310.00310.00310.003110,000
Jul 10, 20190.00290.00290.00290.00290.0029-
Jul 09, 20190.00290.00290.00290.00290.002983,000
Jul 08, 20190.00310.00310.00310.00310.0031100,000
Jul 05, 20190.00310.00310.00290.00310.0031102,300
Jul 03, 20190.00290.00290.00290.00290.0029420
Jul 02, 20190.00290.00290.00290.00290.0029-
Jul 01, 20190.00290.00290.00290.00290.0029-
Jun 28, 20190.00330.00330.00290.00290.002994,000
Jun 27, 20190.00300.00300.00300.00300.00302,000
Jun 26, 20190.00270.00270.00270.00270.0027-
Jun 25, 20190.00270.00270.00270.00270.0027-
Jun 24, 20190.00270.00270.00270.00270.0027-
Jun 21, 20190.00260.00270.00260.00270.002753,328
Jun 20, 20190.00260.00260.00260.00260.0026-
Jun 19, 20190.00270.00270.00260.00260.0026186,853
Jun 18, 20190.00270.00270.00270.00270.002736,500
Jun 17, 20190.00270.00270.00270.00270.0027-
Jun 14, 20190.00270.00270.00270.00270.0027-
Jun 13, 20190.00270.00270.00270.00270.00272,200
Jun 12, 20190.00310.00310.00260.00270.0027178,200
Jun 11, 20190.00260.00260.00260.00260.00265,000
Jun 10, 2019------
Jun 07, 20190.00260.00360.00260.00360.003657,500
Jun 06, 20190.00310.00310.00310.00310.0031-
Jun 05, 20190.00330.00330.00310.00310.0031560,425
Jun 04, 2019------
Jun 03, 20190.00350.00370.00350.00350.003525,600
May 31, 20190.00350.00350.00350.00350.00351,075
May 30, 20190.00360.00360.00360.00360.00364,000
May 29, 20190.00350.00350.00350.00350.0035-
May 28, 20190.00350.00350.00350.00350.0035100
May 24, 20190.00360.00360.00360.00360.0036-
May 23, 20190.00360.00360.00360.00360.0036-
May 22, 20190.00360.00360.00360.00360.00361,000
May 21, 20190.00370.00370.00370.00370.0037185,000
May 20, 20190.00500.00500.00370.00370.00372,250
May 17, 20190.00370.00370.00370.00370.0037-
May 16, 20190.00370.00370.00370.00370.0037-
May 15, 20190.00430.00430.00370.00370.00378,400
May 14, 20190.00370.00390.00370.00380.0038326,672
May 13, 20190.00450.00500.00370.00400.0040400,162
May 10, 20190.00450.00450.00450.00450.0045-
May 09, 20190.00450.00450.00450.00450.004595,000
May 08, 20190.00360.00360.00360.00360.0036-
May 07, 20190.00360.00360.00360.00360.0036-
May 06, 20190.00360.00360.00360.00360.0036-
May 03, 20190.00360.00360.00360.00360.0036-
May 02, 20190.00360.00360.00360.00360.0036-
May 01, 20190.00360.00360.00360.00360.00362,000
Apr 30, 20190.00360.00430.00360.00360.003681,000
Apr 29, 20190.00430.00430.00360.00360.003624,000
Apr 26, 20190.00500.00500.00330.00500.0050606,000
Apr 25, 20190.00580.00580.00580.00580.005827,000
Apr 24, 20190.00580.00580.00580.00580.0058-
Apr 23, 20190.00450.00580.00410.00580.005831,090
Apr 22, 20190.00530.00580.00530.00580.0058121,325
Apr 18, 20190.00400.00530.00400.00530.0053148,667
Apr 17, 20190.00410.00410.00400.00400.0040190,000
Apr 16, 20190.00490.00490.00430.00430.00438,300
Apr 15, 20190.00570.00580.00400.00580.0058159,000
Apr 12, 20190.00450.00580.00400.00580.0058195,057
Apr 11, 20190.00550.00590.00530.00550.0055318,900
Apr 10, 20190.00580.00600.00580.00600.0060177,610
Apr 09, 20190.00510.00650.00510.00550.0055184,000
Apr 08, 20190.00460.00460.00460.00460.0046-
Apr 05, 20190.00670.00670.00460.00460.0046247,954
Apr 04, 20190.00580.00670.00580.00670.0067201,000
Apr 03, 20190.00560.00560.00560.00560.0056-
Apr 02, 20190.00560.00560.00560.00560.005663,800
Apr 01, 20190.00630.00750.00450.00450.0045405,800
Mar 29, 20190.00590.00600.00400.00410.0041521,166
Mar 28, 20190.00590.00590.00590.00590.0059-
Mar 27, 20190.00660.00700.00460.00590.0059164,200
Mar 26, 20190.00750.00800.00630.00660.0066952,978
Mar 25, 20190.00440.00750.00440.00720.00723,882,073
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, 20190.00550.00590.00500.00570.00571,317,913
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...