LVCA - Lake Victoria Mining Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.0200.0230.0200.0230.023145,600
Aug 16, 20180.0200.0200.0200.0200.020-
Aug 15, 20180.0200.0200.0200.0200.020-
Aug 14, 20180.0220.0230.0200.0200.020325,896
Aug 13, 20180.0220.0240.0220.0220.022186,638
Aug 10, 20180.0200.0230.0200.0220.022274,084
Aug 09, 20180.0200.0240.0200.0200.020827,866
Aug 08, 20180.0220.0260.0190.0200.020946,290
Aug 07, 20180.0230.0230.0150.0150.015762,090
Aug 06, 20180.0150.0200.0150.0200.020450,825
Aug 03, 20180.0130.0150.0130.0150.01534,829
Aug 02, 20180.0100.0160.0100.0150.015857,086
Aug 01, 20180.0100.0140.0100.0130.013419,577
Jul 31, 20180.0100.0100.0100.0100.01010,000
Jul 30, 20180.0140.0140.0140.0140.014-
Jul 27, 20180.0100.0140.0100.0140.01430,101
Jul 26, 20180.0140.0140.0140.0140.01418,357
Jul 25, 20180.0110.0110.0100.0100.01054,470
Jul 24, 20180.0130.0140.0130.0140.014109,096
Jul 23, 20180.0100.0160.0100.0160.016862,252
Jul 20, 20180.0120.0120.0120.0120.01212,300
Jul 19, 20180.0100.0100.0100.0100.010175,500
Jul 18, 20180.0110.0110.0100.0110.011225,150
Jul 17, 20180.0150.0150.0110.0110.011436,500
Jul 16, 20180.0220.0220.0150.0180.018170,100
Jul 13, 20180.0150.0230.0150.0200.020672,938
Jul 12, 20180.0200.0230.0140.0230.02393,400
Jul 11, 20180.0130.0230.0130.0180.0182,538,303
Jul 10, 20180.0110.0140.0110.0140.014148,542
Jul 09, 20180.0130.0130.0100.0110.01162,600
Jul 06, 20180.0100.0140.0100.0120.012171,778
Jul 05, 20180.0140.0140.0100.0100.0101,020,450
Jul 03, 20180.0140.0140.0140.0140.014-
Jul 02, 20180.0150.0180.0140.0140.014151,000
Jun 29, 20180.0170.0170.0170.0170.017-
Jun 28, 20180.0190.0190.0140.0170.017753,229
Jun 27, 20180.0180.0200.0130.0190.019280,332
Jun 26, 20180.0150.0200.0130.0160.016268,350
Jun 25, 20180.0200.0200.0200.0200.020-
Jun 22, 20180.0210.0210.0140.0200.020117,219
Jun 21, 20180.0200.0210.0180.0210.02182,443
Jun 20, 20180.0160.0190.0160.0190.01970,600
Jun 19, 20180.0150.0210.0150.0210.02144,620
Jun 18, 20180.0200.0200.0200.0200.020-
Jun 15, 20180.0150.0210.0150.0200.020460,102
Jun 14, 20180.0190.0230.0150.0200.020322,849
Jun 13, 20180.0240.0280.0200.0220.0221,397,644
Jun 12, 20180.0220.0240.0150.0230.0231,361,433
Jun 11, 20180.0180.0290.0180.0280.028127,200
Jun 08, 20180.0320.0320.0170.0300.030825,437
Jun 07, 20180.0300.0300.0240.0300.030190,305
Jun 06, 20180.0220.0290.0210.0290.029278,202
Jun 05, 20180.0240.0280.0220.0260.026497,173
Jun 04, 20180.0230.0300.0230.0280.028249,194
Jun 01, 20180.0250.0310.0220.0290.029896,026
May 31, 20180.0340.0390.0200.0250.0252,826,124
May 30, 20180.0280.0400.0270.0330.0331,551,513
May 29, 20180.0190.0300.0150.0270.0271,051,749
May 25, 20180.0130.0190.0110.0150.0151,093,550
May 24, 20180.0110.0140.0110.0140.014360,770
May 23, 20180.0090.0090.0090.0090.0097,400
May 22, 20180.0090.0090.0090.0090.009-
May 21, 20180.0090.0090.0090.0090.00989,000
May 18, 20180.0090.0090.0090.0090.00926,000
May 17, 20180.0090.0090.0090.0090.009135,000
May 16, 20180.0090.0100.0090.0100.01095,135
May 15, 20180.0100.0100.0090.0090.00962,300
May 14, 20180.0110.0110.0100.0100.010613,170
May 11, 20180.0090.0120.0080.0120.012291,800
May 10, 20180.0070.0090.0070.0090.009217,100
May 09, 20180.0070.0080.0070.0080.008787,126
May 08, 20180.0080.0100.0070.0070.00791,500
May 07, 20180.0090.0100.0070.0100.010374,670
May 04, 20180.0120.0120.0090.0090.0091,277,618
May 03, 20180.0130.0150.0080.0120.0122,449,696
May 02, 20180.0050.0160.0050.0130.0139,236,162
May 01, 20180.0020.0060.0020.0040.0041,836,000
Apr 30, 20180.0020.0020.0020.0020.002200
Apr 27, 20180.0020.0020.0020.0020.002-
Apr 26, 20180.0020.0020.0020.0020.00225,000
Apr 25, 20180.0020.0020.0020.0020.0024,980
Apr 24, 20180.0020.0020.0020.0020.0021,000
Apr 23, 20180.0020.0020.0020.0020.002-
Apr 20, 20180.0020.0020.0020.0020.00214,000
Apr 19, 20180.0030.0030.0020.0020.00239,433
Apr 18, 20180.0000.0000.0000.0000.000700
Apr 17, 20180.0020.0030.0020.0030.00324,000
Apr 16, 20180.0020.0030.0020.0030.00321,040
Apr 13, 20180.0020.0030.0020.0030.00320,100
Apr 12, 20180.0020.0030.0020.0030.003348,722
Apr 11, 20180.0020.0030.0020.0030.00375,100
Apr 10, 20180.0030.0030.0020.0030.00348,000
Apr 09, 20180.0030.0030.0030.0030.003-
Apr 06, 20180.0030.0030.0030.0030.003-
Apr 05, 20180.0030.0030.0030.0030.003-
Apr 04, 20180.0010.0030.0010.0030.00334,250
Apr 03, 20180.0020.0030.0020.0030.003477,000
Apr 02, 20180.0030.0030.0030.0030.003-
Mar 29, 20180.0030.0030.0030.0030.003-
Mar 28, 20180.0030.0030.0030.0030.003-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...