LVCA - Lake Victoria Mining Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20190.055000.055000.036100.044250.044251,131,975
Jan 22, 20190.029550.060000.028000.058650.058652,665,712
Jan 18, 20190.025000.027800.020000.025000.02500238,741
Jan 17, 20190.025000.025000.025000.025000.025001,000
Jan 16, 20190.020000.025180.017100.021000.02100228,036
Jan 15, 20190.029000.029000.029000.029000.02900-
Jan 14, 20190.020000.030000.019000.029000.02900133,368
Jan 11, 20190.032700.032700.023150.023400.0234020,900
Jan 10, 20190.029910.030000.021000.021000.02100217,000
Jan 09, 20190.022000.022000.022000.022000.02200-
Jan 08, 20190.030000.030000.022000.022000.0220031,000
Jan 07, 20190.015000.030000.015000.024940.02494398,676
Jan 04, 20190.019000.021940.018000.019870.01987142,000
Jan 03, 20190.019000.019000.019000.019000.01900-
Jan 02, 20190.014270.019090.014270.019000.0190024,700
Dec 31, 20180.013500.019800.013200.019390.0193913,220
Dec 28, 20180.014300.019900.014300.019900.019904,100
Dec 27, 20180.013200.018300.013200.018300.0183010,000
Dec 26, 20180.017000.020000.015100.020000.0200030,000
Dec 24, 20180.016830.016830.016830.016830.01683-
Dec 21, 20180.016500.020000.013200.016830.01683219,745
Dec 20, 20180.015100.020000.013000.020000.0200076,050
Dec 19, 20180.020000.020000.020000.020000.02000-
Dec 18, 20180.017550.020000.015100.020000.0200045,899
Dec 17, 20180.019800.019800.019800.019800.019803,500
Dec 14, 20180.017300.019700.014600.019700.01970129,949
Dec 13, 20180.019650.022880.017000.018000.01800189,372
Dec 12, 20180.020000.020000.017000.017500.01750215,094
Dec 11, 20180.017000.019800.017000.019800.0198076,000
Dec 10, 20180.016500.020900.016000.020900.0209030,000
Dec 07, 20180.020000.020000.020000.020000.02000-
Dec 06, 20180.022300.022300.012900.020000.02000919,955
Dec 04, 20180.021390.024000.021000.024000.0240031,000
Dec 03, 20180.022280.022280.022280.022280.022288,000
Nov 30, 20180.019540.027460.019540.025000.0250085,900
Nov 29, 20180.026610.026610.026610.026610.02661-
Nov 28, 20180.026610.026610.026610.026610.02661-
Nov 27, 20180.026610.026610.026610.026610.02661800
Nov 26, 20180.028000.028000.028000.028000.02800-
Nov 23, 20180.028000.028000.028000.028000.02800-
Nov 21, 20180.028000.028000.028000.028000.02800-
Nov 20, 20180.023100.028000.019100.028000.0280090,100
Nov 19, 20180.028010.028010.028010.028010.02801-
Nov 16, 20180.023100.028900.023090.028010.0280197,249
Nov 15, 20180.025000.028000.022500.028000.0280036,000
Nov 14, 20180.025000.032900.022000.029450.02945148,165
Nov 13, 20180.020000.025000.020000.025000.02500102,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...