Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

Lodestar Metals Corp. (SVTNF)

Compare
0.0073
-0.0002
(-2.67%)
At close: February 21 at 9:32:45 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.00750.00750.00580.00730.007331,455
Feb 20, 20250.00750.00750.00750.00750.0075111,000
Feb 19, 20250.00820.01040.00820.01040.010450,000
Feb 18, 20250.00430.00430.00430.00430.0043-
Feb 14, 20250.00430.00430.00430.00430.0043630
Feb 13, 20250.00730.00730.00730.00730.0073-
Feb 12, 20250.00430.00730.00430.00730.007314,800
Feb 11, 20250.04480.04480.04480.04480.0448-
Feb 10, 20250.01000.04480.01000.04480.04484,500
Feb 7, 20250.00720.00720.00720.00720.0072-
Feb 6, 20250.00720.00720.00720.00720.0072-
Feb 5, 20250.00720.00720.00720.00720.00726,800
Feb 4, 20250.00730.00730.00730.00730.0073-
Feb 3, 20250.00730.00730.00730.00730.0073-
Jan 31, 20250.00730.00730.00730.00730.0073-
Jan 30, 20250.00730.00730.00730.00730.0073-
Jan 29, 20250.00730.00730.00730.00730.0073-
Jan 28, 20250.00730.00730.00730.00730.0073-
Jan 27, 20250.00730.00730.00730.00730.0073-
Jan 24, 20250.00730.00730.00730.00730.0073-
Jan 23, 20250.00730.00730.00730.00730.0073-
Jan 22, 20250.00700.02210.00700.00730.0073263,110
Jan 21, 20250.00700.00700.00700.00700.0070152,000
Jan 17, 20250.00720.00720.00720.00720.0072-
Jan 16, 20250.00720.00720.00720.00720.007220,000
Jan 15, 20250.00870.00870.00870.00870.0087-
Jan 14, 20250.00870.00870.00870.00870.0087-
Jan 13, 20250.00870.00870.00870.00870.0087500
Jan 10, 20250.00720.00720.00720.00720.0072-
Jan 8, 20250.00720.00720.00720.00720.0072-
Jan 7, 20250.00720.00720.00720.00720.0072-
Jan 6, 20250.00720.00720.00720.00720.0072-
Jan 3, 20250.00720.00720.00720.00720.0072-
Jan 2, 20250.00720.00720.00720.00720.0072-
Dec 31, 20240.00720.00720.00720.00720.0072-
Dec 30, 20240.00830.00830.00580.00720.007240,200
Dec 27, 20240.02000.02000.02000.02000.0200-
Dec 26, 20240.02000.02000.02000.02000.0200-
Dec 24, 20240.02000.02000.02000.02000.0200-
Dec 23, 20240.02000.02000.02000.02000.02001,800
Dec 20, 20240.01210.01210.01210.01210.0121-
Dec 19, 20240.01210.01210.01210.01210.0121-
Dec 18, 20240.01210.01210.01210.01210.0121-
Dec 17, 20240.01210.01210.01210.01210.0121-
Dec 16, 20240.01210.01900.01210.01210.01214,000
Dec 13, 20240.01210.01210.01210.01210.0121-
Dec 12, 20240.01210.01210.01210.01210.01211,725
Dec 11, 20240.01210.01210.01210.01210.0121-
Dec 10, 20240.01210.01210.01210.01210.0121-
Dec 9, 20240.01210.01210.01210.01210.01212,000
Dec 6, 20240.01060.01060.01060.01060.0106-
Dec 5, 20240.01060.01060.01060.01060.0106-
Dec 4, 20240.01060.01060.01060.01060.0106-
Dec 3, 20240.01290.01290.01060.01060.010614,500
Dec 2, 20240.01290.01290.01290.01290.012927,000
Nov 29, 20240.01290.01290.01290.01290.0129550
Nov 27, 20240.01250.01250.01250.01250.0125-
Nov 26, 20240.01250.01250.01250.01250.0125-
Nov 25, 20240.01250.01250.01250.01250.0125-
Nov 22, 20240.01250.01250.01250.01250.0125-
Nov 21, 20240.01250.01250.01250.01250.0125600
Nov 20, 20240.01940.01940.01940.01940.0194-
Nov 19, 20240.01940.01940.01940.01940.0194-
Nov 18, 20240.01940.01940.01940.01940.0194-
Nov 15, 20240.01940.01940.01940.01940.0194-
Nov 14, 20240.01940.01940.01940.01940.0194-
Nov 13, 20240.01940.01940.01940.01940.0194-
Nov 12, 20240.01940.01940.01940.01940.0194-
Nov 11, 20240.01940.01940.01940.01940.0194-
Nov 8, 20240.01940.01940.01940.01940.0194-
Nov 7, 20240.01940.01940.01940.01940.0194-
Nov 6, 20240.01940.01940.01940.01940.0194-
Nov 5, 20240.01940.01940.01940.01940.0194-
Nov 4, 20240.01940.01940.01940.01940.0194-
Nov 1, 20240.01940.01940.01940.01940.0194-
Oct 31, 20240.01940.01940.01940.01940.0194-
Oct 30, 20240.01940.01940.01940.01940.0194-
Oct 29, 20240.01940.01940.01940.01940.0194-
Oct 28, 20240.01940.01940.01940.01940.0194150
Oct 25, 20240.04000.04000.04000.04000.040025,000
Oct 24, 20240.01100.05000.01100.04000.0400152,543
Oct 23, 20240.00900.00900.00900.00900.00902,000
Oct 22, 20240.00900.00900.00900.00900.0090300
Oct 21, 20240.01100.01100.01100.01100.0110-
Oct 18, 20240.01000.01100.01000.01100.01104,000
Oct 17, 20240.00900.00900.00900.00900.00905,000
Oct 16, 20240.00990.00990.00870.00870.008780,000
Oct 15, 20240.00990.01100.00990.01100.011085,000
Oct 14, 20240.00870.00870.00870.00870.0087175
Oct 11, 20240.01100.01100.01100.01100.0110-
Oct 10, 20240.01100.01100.01100.01100.0110-
Oct 9, 20240.01100.01100.01100.01100.0110-
Oct 8, 20240.01100.01100.01100.01100.0110-
Oct 7, 20240.01100.01100.01100.01100.0110-
Oct 4, 20240.01100.01100.01100.01100.011041,733
Oct 3, 20240.01100.01100.01100.01100.0110-
Oct 2, 20240.01100.01100.01100.01100.0110-
Oct 1, 20240.01100.01100.01100.01100.011050,000
Sep 30, 20240.01600.01600.01600.01600.0160-
Sep 27, 20240.01600.01600.01600.01600.0160-
Sep 26, 20240.01600.01600.01600.01600.0160-
Sep 25, 20240.01600.01600.01600.01600.0160-
Sep 24, 20240.01600.01600.01600.01600.0160-
Sep 23, 20240.01600.01600.01600.01600.0160-
Sep 20, 20240.01600.01600.01600.01600.0160-
Sep 19, 20240.01600.01600.01600.01600.0160-
Sep 18, 20240.01600.01600.01600.01600.0160-
Sep 17, 20240.01600.01600.01600.01600.0160-
Sep 16, 20240.01600.01600.01600.01600.0160-
Sep 13, 20240.01600.01600.01600.01600.0160-
Sep 12, 20240.01600.01600.01600.01600.0160-
Sep 11, 20240.01600.01600.01600.01600.0160-
Sep 10, 20240.01600.01600.01600.01600.01601,000
Sep 9, 20240.01080.01080.01080.01080.01083,000
Sep 6, 20240.01400.01500.01400.01500.015050,000
Sep 5, 20240.01600.01600.01600.01600.0160-
Sep 4, 20240.01600.01600.01600.01600.0160800
Sep 3, 20240.01580.01580.01580.01580.0158-
Aug 30, 20240.01580.01580.01580.01580.01581,500
Aug 29, 20240.01650.01650.01650.01650.0165-
Aug 28, 20240.01650.01650.01650.01650.0165-
Aug 27, 20240.01650.01650.01650.01650.0165-
Aug 26, 20240.01650.01650.01650.01650.0165-
Aug 23, 20240.01650.01650.01650.01650.0165600
Aug 22, 20240.02300.02300.02300.02300.0230-
Aug 21, 20240.02300.02300.02300.02300.0230-
Aug 20, 20240.02300.02300.02300.02300.02301,519
Aug 19, 20240.01120.01470.01120.01300.013076,972
Aug 16, 20240.02690.02690.02690.02690.0269-
Aug 15, 20240.02690.02690.02690.02690.02694,000
Aug 14, 20240.01800.01800.01800.01800.0180-
Aug 13, 20240.01800.01800.01800.01800.0180-
Aug 12, 20240.01800.01800.01800.01800.0180-
Aug 9, 20240.01800.01800.01800.01800.0180-
Aug 8, 20240.01800.01800.01800.01800.0180-
Aug 7, 20240.01800.01800.01800.01800.0180-
Aug 6, 20240.01800.01800.01800.01800.0180-
Aug 5, 20240.01800.01800.01800.01800.0180-
Aug 2, 20240.01800.01800.01800.01800.0180-
Aug 1, 20240.01800.01800.01800.01800.0180-
Jul 31, 20240.01800.01800.01800.01800.0180-
Jul 30, 20240.01800.01800.01800.01800.0180-
Jul 29, 20240.01800.01800.01800.01800.0180-
Jul 26, 20240.01800.01800.01800.01800.0180-
Jul 25, 20240.01800.01800.01800.01800.0180-
Jul 24, 20240.01800.01800.01800.01800.0180-
Jul 23, 20240.01800.01800.01800.01800.018030,000
Jul 22, 20240.01580.01580.01580.01580.0158-
Jul 19, 20240.01580.01580.01580.01580.0158-
Jul 18, 20240.01580.01580.01580.01580.0158-
Jul 17, 20240.01580.01580.01580.01580.0158-
Jul 16, 20240.01580.01580.01580.01580.0158-
Jul 15, 20240.01580.01580.01580.01580.0158-
Jul 12, 20240.01580.01580.01580.01580.0158-
Jul 11, 20240.01580.01580.01580.01580.0158-
Jul 10, 20240.01580.01580.01580.01580.0158-
Jul 9, 20240.01580.01580.01580.01580.0158-
Jul 8, 20240.01580.01580.01580.01580.0158-
Jul 5, 20240.01580.01580.01580.01580.0158-
Jul 3, 20240.01580.01580.01580.01580.0158-
Jul 2, 20240.01580.01580.01580.01580.0158-
Jul 1, 20240.01580.01580.01580.01580.0158-
Jun 28, 20240.01580.01580.01580.01580.01585,000
Jun 27, 20240.01000.01000.01000.01000.0100-
Jun 26, 20240.01000.01000.01000.01000.0100-
Jun 25, 20240.01000.01000.01000.01000.0100-
Jun 24, 20240.01000.01000.01000.01000.01007,650
Jun 21, 20240.01590.01590.01590.01590.0159-
Jun 20, 20240.01590.01590.01590.01590.0159-
Jun 18, 20240.01590.01590.01590.01590.0159-
Jun 17, 20240.01590.01590.01590.01590.0159-
Jun 14, 20240.01590.01590.01590.01590.0159-
Jun 13, 20240.01590.01590.01590.01590.015910,000
Jun 12, 20240.01900.01900.01900.01900.0190-
Jun 11, 20240.01770.01900.01770.01900.0190200,000
Jun 10, 20240.01700.01700.01700.01700.0170-
Jun 7, 20240.01700.01700.01700.01700.0170-
Jun 6, 20240.01700.01700.01700.01700.017060,000
Jun 5, 20240.01900.01900.01900.01900.0190-
Jun 4, 20240.01900.01900.01900.01900.0190-
Jun 3, 20240.01900.01900.01900.01900.0190-
May 31, 20240.01900.01900.01900.01900.0190-
May 30, 20240.01900.01900.01900.01900.0190-
May 29, 20240.01900.01900.01900.01900.0190-
May 28, 20240.01900.01900.01900.01900.0190-
May 24, 20240.01900.01900.01900.01900.019011,182
May 23, 20240.01900.01900.01900.01900.0190-
May 22, 20240.01900.01900.01900.01900.01901,500
May 21, 20240.02210.02210.02210.02210.0221-
May 20, 20240.02210.02210.02210.02210.0221-
May 17, 20240.01900.02210.01900.02210.02211,750
May 16, 20240.02690.02690.02690.02690.0269-
May 15, 20240.02690.02690.02690.02690.026950,000
May 14, 20240.02140.02140.02140.02140.0214-
May 13, 20240.02140.02140.02140.02140.02145,000
May 10, 20240.02600.02600.02600.02600.0260-
May 9, 20240.02600.02600.02600.02600.0260-
May 8, 20240.02600.02600.02600.02600.0260-
May 7, 20240.02600.02600.02600.02600.0260-
May 6, 20240.01900.02600.01900.02600.0260950
May 3, 20240.02260.02260.02260.02260.022640,000
May 2, 20240.01900.01900.01900.01900.0190-
May 1, 20240.01900.01900.01900.01900.0190-
Apr 30, 20240.01900.01900.01900.01900.0190-
Apr 29, 20240.01900.01900.01900.01900.0190-
Apr 26, 20240.01900.01900.01900.01900.0190-
Apr 25, 20240.01900.01900.01900.01900.0190998
Apr 24, 20240.01850.01850.01850.01850.0185-
Apr 23, 20240.01850.01850.01850.01850.0185-
Apr 22, 20240.01850.01850.01850.01850.0185-
Apr 19, 20240.01850.01850.01850.01850.0185-
Apr 18, 20240.01850.01850.01850.01850.0185-
Apr 17, 20240.01850.01850.01850.01850.0185183,000
Apr 16, 20240.01600.01600.01600.01600.0160-
Apr 15, 20240.01950.01950.01600.01600.016015,150
Apr 12, 20240.01740.01740.01740.01740.0174-
Apr 11, 20240.01710.01740.01710.01740.017460,000
Apr 10, 20240.01470.01470.01470.01470.01472,667
Apr 9, 20240.01800.01800.01640.01800.018050,000
Apr 8, 20240.01800.01800.01800.01800.018035,000
Apr 5, 20240.01800.01800.01800.01800.0180-
Apr 4, 20240.01800.01800.01800.01800.01804,000
Apr 3, 20240.02250.02250.02250.02250.0225-
Apr 2, 20240.02250.02250.02250.02250.022515,000
Apr 1, 20240.02140.02230.02140.02230.022350,200
Mar 28, 20240.01400.01900.01400.01850.0185520,100
Mar 27, 20240.02040.02040.02040.02040.0204-
Mar 26, 20240.02040.02040.02040.02040.0204-
Mar 25, 20240.02040.02040.02040.02040.0204-
Mar 22, 20240.02040.02040.02040.02040.0204-
Mar 21, 20240.02040.02040.02040.02040.0204-
Mar 20, 20240.02040.02040.02040.02040.0204-
Mar 19, 20240.02040.02040.02040.02040.0204-
Mar 18, 20240.02040.02040.02040.02040.0204-
Mar 15, 20240.02040.02040.02040.02040.02044,777
Mar 14, 20240.01810.01900.01810.01900.0190150,675
Mar 13, 20240.01800.01900.01800.01900.019090,000
Mar 12, 20240.01800.01800.01800.01800.018015,000
Mar 11, 20240.01900.01900.01900.01900.0190-
Mar 8, 20240.01900.01900.01900.01900.0190-
Mar 7, 20240.01900.01900.01900.01900.0190-
Mar 6, 20240.01670.01910.01670.01900.019050,200
Mar 5, 20240.01790.01790.01790.01790.01797,650
Mar 4, 20240.01590.01590.01580.01580.01585,131
Mar 1, 20240.01450.01450.01450.01450.0145-
Feb 29, 20240.01450.01450.01450.01450.0145-
Feb 28, 20240.01450.01450.01450.01450.0145-
Feb 27, 20240.01450.01450.01450.01450.0145-
Feb 26, 20240.01790.01790.01450.01450.0145240,300
Feb 23, 20240.01790.01790.01790.01790.0179-
Feb 22, 20240.01790.01790.01790.01790.017910,000