LVCA - Lake Victoria Mining Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20180.00920.00940.00920.00940.009426,000
May 17, 20180.00910.00930.00910.00930.0093135,000
May 16, 20180.00910.01000.00910.01000.010095,135
May 15, 20180.01000.01000.00900.00900.009062,300
May 14, 20180.01100.01100.01000.01000.0100613,170
May 11, 20180.00890.01200.00800.01200.0120291,800
May 10, 20180.00750.00850.00750.00850.0085217,100
May 09, 20180.00750.00800.00720.00800.0080787,126
May 08, 20180.00760.01000.00750.00750.007591,500
May 07, 20180.00900.01000.00750.01000.0100374,670
May 04, 20180.01200.01200.00900.00900.00901,277,618
May 03, 20180.01330.01500.00800.01200.01202,449,696
May 02, 20180.00500.01580.00500.01260.01269,236,162
May 01, 20180.00250.00600.00250.00450.00451,836,000
Apr 30, 20180.00200.00200.00200.00200.0020200
Apr 27, 20180.00210.00210.00210.00210.0021-
Apr 26, 20180.00210.00210.00210.00210.002125,000
Apr 25, 20180.00220.00220.00220.00220.00224,980
Apr 24, 20180.00220.00220.00220.00220.00221,000
Apr 23, 20180.00200.00200.00200.00200.0020-
Apr 20, 20180.00200.00200.00200.00200.002014,000
Apr 19, 20180.00300.00300.00150.00240.002439,433
Apr 18, 20180.00010.00010.00010.00010.0001700
Apr 17, 20180.00150.00300.00150.00300.003024,000
Apr 16, 20180.00150.00300.00150.00300.003021,040
Apr 13, 20180.00150.00300.00150.00300.003020,100
Apr 12, 20180.00210.00300.00200.00300.0030348,722
Apr 11, 20180.00200.00300.00200.00300.003075,100
Apr 10, 20180.00270.00270.00200.00270.002748,000
Apr 09, 20180.00260.00260.00260.00260.0026-
Apr 06, 20180.00260.00260.00260.00260.0026-
Apr 05, 20180.00260.00260.00260.00260.0026-
Apr 04, 20180.00140.00260.00140.00260.002634,250
Apr 03, 20180.00200.00260.00200.00260.0026477,000
Apr 02, 20180.00260.00260.00260.00260.0026-
Mar 29, 20180.00260.00260.00260.00260.0026-
Mar 28, 20180.00260.00260.00260.00260.0026-
Mar 27, 20180.00260.00260.00260.00260.0026-
Mar 26, 20180.00260.00260.00260.00260.0026-
Mar 23, 20180.00260.00260.00140.00260.002643,195
Mar 22, 20180.00260.00260.00260.00260.0026-
Mar 21, 20180.00260.00260.00260.00260.0026-
Mar 20, 20180.00260.00260.00260.00260.0026-
Mar 19, 20180.00260.00260.00260.00260.0026-
Mar 16, 20180.00140.00260.00140.00260.002623,500
Mar 15, 20180.00260.00260.00260.00260.0026-
Mar 14, 20180.00260.00260.00260.00260.00262,000
Mar 13, 20180.00210.00260.00140.00260.002620,315
Mar 12, 20180.00130.00240.00130.00240.002436,134
Mar 09, 20180.00130.00240.00130.00240.002450,000
Mar 08, 20180.00130.00270.00130.00270.0027133,000
Mar 07, 20180.00130.00270.00130.00270.002725,000
Mar 06, 20180.00220.00220.00220.00220.00228,000
Mar 05, 20180.00110.00200.00110.00200.0020708,082
Mar 02, 20180.00170.00170.00170.00170.001730,000
Mar 01, 20180.00120.00170.00120.00170.0017164,000
Feb 28, 20180.00170.00170.00120.00170.001720,200
Feb 27, 20180.00170.00170.00120.00170.0017280,000
Feb 26, 20180.00110.00170.00100.00120.0012371,455
Feb 23, 20180.00170.00170.00170.00170.0017-
Feb 22, 20180.00150.00170.00150.00170.0017165,000
Feb 21, 20180.00080.00170.00080.00170.00171,379,500
Feb 20, 20180.00110.00110.00110.00110.0011-
Feb 16, 20180.00100.00110.00100.00110.0011500
Feb 15, 20180.00110.00110.00110.00110.0011-
Feb 14, 20180.00120.00140.00110.00110.0011441,530
Feb 13, 20180.00110.00110.00110.00110.0011-
Feb 12, 20180.00110.00110.00110.00110.0011-
Feb 09, 20180.00110.00110.00110.00110.001135,000
Feb 08, 20180.00190.00190.00190.00190.0019-
Feb 07, 20180.00190.00190.00190.00190.0019-
Feb 06, 20180.00170.00190.00170.00190.0019154,000
Feb 05, 20180.00100.00100.00100.00100.0010-
Feb 02, 20180.00100.00100.00100.00100.0010-
Feb 01, 20180.00100.00100.00100.00100.0010100,000
Jan 31, 20180.00140.00140.00100.00100.0010334,700
Jan 30, 20180.00190.00190.00190.00190.0019-
Jan 29, 20180.00150.00200.00110.00190.0019120,000
Jan 26, 20180.00200.00200.00200.00200.0020-
Jan 25, 20180.00200.00200.00200.00200.0020-
Jan 24, 20180.00200.00200.00200.00200.0020-
Jan 23, 20180.00200.00200.00200.00200.0020-
Jan 22, 20180.00200.00200.00200.00200.00205,000
Jan 19, 20180.00200.00200.00200.00200.0020-
Jan 18, 20180.00110.00200.00110.00200.002010,505
Jan 17, 20180.00160.00160.00160.00160.0016-
Jan 16, 20180.00170.00170.00110.00160.0016230,000
Jan 12, 20180.00140.00140.00140.00140.0014-
Jan 11, 20180.00140.00140.00140.00140.0014-
Jan 10, 20180.00140.00140.00140.00140.0014-
Jan 09, 20180.00140.00140.00140.00140.00142,500
Jan 08, 20180.00100.00100.00100.00100.0010-
Jan 05, 20180.00100.00100.00100.00100.0010100
Jan 04, 20180.00100.00100.00100.00100.0010-
Jan 03, 20180.00100.00100.00100.00100.0010-
Jan 02, 20180.00130.00170.00100.00100.0010149,000
Dec 29, 20170.00100.00150.00100.00150.001511,100
Dec 28, 20170.00170.00180.00080.00180.00181,314,192
Dec 27, 20170.00170.00250.00170.00250.00251,300
Dec 26, 20170.00170.00300.00170.00300.00303,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...