Global Li Ion Graphite Corp Historical Data - LION | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Global Li Ion Graphite Corp (LION)
Global Li Ion Graphite Corp (LION) Historical

Global Li Ion Graphite Corp (LION)

0.02

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-20	0.025	0.025	0.02	13286	0.02037635	CS
4	0.005	33.3333333333	0.015	0.025	0.015	41407	0.01997594	CS
12	-0.005	-20	0.025	0.025	0.015	62009	0.01796968	CS
26	-0.005	-20	0.025	0.045	0.015	119755	0.02763669	CS
52	-0.03	-60	0.05	0.055	0.015	82928	0.02907034	CS
156	-0.12	-85.7142857143	0.14	0.14	0.015	64788	0.0565862	CS
260	-0.16	-88.8888888889	0.18	0.265	0.015	98073	0.11652137	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714165500	0.02	0	0.00	0.02	0.02	0.02	0
1714079100	0.02	0	0.00	0.02	0.02	0.02	847
1713992700	0.02	0	0.00	0.02	0.02	0.02	0
1713906300	0.02	-0.005	-20.00	0.02	0.02	0.02	36010
1713819900	0.025	0.005	25.00	0.025	0.025	0.025	3000
1713560700	0.02	0	0.00	0.02	0.02	0.02	0
1713474300	0.02	0	0.00	0.025	0.025	0.02	130000
1713387900	0.02	-0.005	-20.00	0.02	0.02	0.02	4700
1713301500	0.025	0	0.00	0.025	0.025	0.025	1000
1713215100	0.025	0	0.00	0.025	0.025	0.025	11
1712955900	0.025	0.005	25.00	0.025	0.025	0.025	3000
1712869500	0.02	0	0.00	0.02	0.02	0.02	310016
1712783100	0.02	0	0.00	0.02	0.02	0.02	0
1712696700	0.02	0	0.00	0.015	0.02	0.015	109005
1712610300	0.02	0.005	33.33	0.02	0.02	0.02	1400
1712351100	0.015	0	0.00	0.015	0.015	0.015	0
1712264700	0.015	-0.005	-25.00	0.015	0.015	0.015	7000
1712178300	0.02	0	0.00	0.015	0.02	0.015	11080
1712091900	0.02	0.005	33.33	0.02	0.02	0.02	1035
1712005500	0.015	0	0.00	0.015	0.015	0.015	3000
1711659900	0.015	0	0.00	0.015	0.015	0.015	8000
1711573500	0.015	0	0.00	0.015	0.015	0.015	3000
1711487100	0.015	-0.005	-25.00	0.015	0.015	0.015	60000
1711400700	0.02	0	0.00	0.02	0.02	0.02	0
1711141500	0.02	0.005	33.33	0.02	0.02	0.02	1000
1711055100	0.015	-0.005	-25.00	0.015	0.015	0.015	2175
1710968700	0.02	0	0.00	0.02	0.02	0.02	0
1710882300	0.02	0	0.00	0.02	0.02	0.02	0
1710795900	0.02	0.005	33.33	0.02	0.02	0.02	5000
1710536700	0.015	0	0.00	0.015	0.015	0.015	0
1710450300	0.015	0	0.00	0.02	0.02	0.015	203400
1710363900	0.015	-0.005	-25.00	0.015	0.015	0.015	75000
1710277500	0.02	0	0.00	0.02	0.02	0.02	0
1710191100	0.02	0	0.00	0.02	0.02	0.02	3475
1709935500	0.02	0.005	33.33	0.02	0.02	0.02	5000
1709849100	0.015	-0.005	-25.00	0.015	0.015	0.015	1000
1709762700	0.02	0	0.00	0.02	0.02	0.02	1916
1709676300	0.02	0.005	33.33	0.02	0.02	0.02	1000
1709589900	0.015	0	0.00	0.015	0.015	0.015	0
1709330700	0.015	0	0.00	0.015	0.015	0.015	108000
1709244300	0.015	0	0.00	0.015	0.015	0.015	18000
1709157900	0.015	0	0.00	0.015	0.015	0.015	45000
1709071500	0.015	0	0.00	0.02	0.02	0.015	458630
1708985100	0.015	0	0.00	0.015	0.015	0.015	0
1708725900	0.015	0	0.00	0.015	0.015	0.015	0
1708639500	0.015	0	0.00	0.015	0.015	0.015	0
1708553100	0.015	-0.005	-25.00	0.015	0.015	0.015	60170
1708466700	0.02	0	0.00	0.02	0.02	0.02	10200
1708121100	0.02	0	0.00	0.02	0.02	0.02	5000
1708034700	0.02	0	0.00	0.02	0.02	0.02	734765
1707948300	0.02	0	0.00	0.02	0.02	0.02	0
1707861900	0.02	-0.005	-20.00	0.02	0.02	0.02	7734
1707775500	0.025	0.005	25.00	0.025	0.025	0.025	1000
1707516300	0.02	0	0.00	0.02	0.02	0.02	800
1707429900	0.02	0	0.00	0.02	0.02	0.02	0
1707343500	0.02	0	0.00	0.02	0.02	0.02	0
1707257100	0.02	-0.005	-20.00	0.02	0.02	0.02	90000
1707170700	0.025	0	0.00	0.025	0.025	0.025	0
1706911500	0.025	0	0.00	0.025	0.025	0.025	12000
1706825100	0.025	0	0.00	0.025	0.025	0.025	730
1706738700	0.025	0	0.00	0.02	0.025	0.02	3004
1706652300	0.025	0	0.00	0.025	0.025	0.025	0
1706565900	0.025	0	0.00	0.025	0.025	0.025	32000

Global Li Ion Graphite

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions