OTC Markets OTCQB - Delayed Quote USD

Lode Gold Resources Inc. (SBMIF)

Compare
0.0160 +0.0001 (+0.63%)
At close: October 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 84,600
Oct 14, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,000
Oct 11, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 10, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 2,500
Oct 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 7, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 50,000
Oct 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Sep 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Sep 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Sep 23, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 20, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 19, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 18, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 17, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 16, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 10,000
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 4, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 14,000
Sep 3, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 20,000
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Aug 29, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 28, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 27, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 26, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 23, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 22, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 21, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 20, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 19, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 2,200
Aug 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 17,500
Aug 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 5, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 1, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jul 31, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jul 30, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 7,500
Jul 29, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jul 26, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jul 25, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 500
Jul 24, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 800
Jul 23, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 22, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 19, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 18, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 1,300
Jul 17, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 16, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 15, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 5,000
Jul 11, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 9,900
Jul 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 9,900
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 8, 2024 0.0200 0.0200 0.0180 0.0200 0.0200 175,800
Jul 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Jul 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Jul 1, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 28, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 27, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 10,000
Jun 26, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 25, 2024 0.0200 0.0230 0.0200 0.0230 0.0230 42,200
Jun 24, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 21, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 20, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 60,000
Jun 18, 2024 0.0260 0.0290 0.0260 0.0280 0.0280 44,000
Jun 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Jun 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 24, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 15,000
May 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 11,000
May 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
May 10, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 9, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 8, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 7, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 6, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 3, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 2, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 1, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 30, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 29, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 26, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 110,000
Apr 25, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 1,300
Apr 24, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 23, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 22, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 19, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 18, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 1,000
Apr 17, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 16, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 15, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 12, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 11, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 10, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 400
Apr 9, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Apr 8, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Apr 5, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Apr 4, 2024 0.0300 0.0310 0.0300 0.0310 0.0310 26,200
Apr 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 200
Apr 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Apr 1, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 100
Mar 28, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 27, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 26, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 25, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 22, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 21, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 20, 2024 0.0150 0.0290 0.0150 0.0290 0.0290 3,000
Mar 19, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Mar 18, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Mar 15, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 200
Mar 14, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 13, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 12, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 11, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 8, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 7, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 200
Mar 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,400
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Feb 28, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 42,600
Feb 27, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 26, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 6,000
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Feb 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 30, 2024 0.0200 0.0500 0.0200 0.0500 0.0500 2,900
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Jan 19, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 5,000
Jan 18, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 17, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 16, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 60,000
Jan 12, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 11, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 10, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 4,000
Jan 9, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 5, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 4, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 3, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 2, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 29, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 17,000
Dec 27, 2023 0.0520 0.0520 0.0520 0.0520 0.0520 8,000
Dec 26, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Dec 22, 2023 0.0100 0.0320 0.0100 0.0320 0.0320 2,000
Dec 21, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 20, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 19, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 18, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 15, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 14, 2023 0.0210 0.0260 0.0180 0.0230 0.0230 182,000
Dec 13, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 35,600
Dec 12, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 4,000
Dec 11, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 8, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 7, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 6, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 5, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 4, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 1, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 30, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 29, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 600
Nov 28, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 27, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 24, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 22, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 21, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 20, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 17, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 16, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 15, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 14, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 13, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 10, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 9, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 8, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 7, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 6, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 3, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 2, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 1, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 31, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 30, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 27, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 26, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 25, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 24, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 23, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 20, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 19, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 18, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 17, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -