Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,030.50
-5.25(-0.13%)
Dow Futures
32,696.00
-78.00(-0.24%)
Nasdaq Futures
12,908.75
+41.50(+0.32%)
Russell 2000 Futures
1,779.90
-13.40(-0.75%)
Crude Oil
70.41
+0.74(+1.06%)
Gold
1,951.80
+10.70(+0.55%)

Advertisement

Lions Bay Capital Inc. (LBI.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0300

-0.0100

(-25.00%)

At close: 10:12AM EDT

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	125,000
Mar 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	52,000
Mar 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Mar 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 09, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	6,000
Mar 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 07, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 06, 2023	0.0350	0.0450	0.0350	0.0450	0.0450	209,200
Mar 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Mar 02, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	150,000
Mar 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
Feb 24, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	492,000
Feb 23, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Feb 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Feb 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,525
Feb 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	14,518
Feb 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	25,007
Feb 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Feb 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	60,000
Feb 09, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 07, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	80,000
Feb 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 02, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Feb 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 31, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 26, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 25, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	46,000
Jan 24, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	126,250
Jan 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Jan 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Jan 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	61,700
Jan 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 03, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	193,000
Dec 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Dec 29, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	80,001
Dec 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	200,010
Dec 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Dec 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	82,000
Dec 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Dec 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
Dec 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	147,082
Dec 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 05, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	50,390
Dec 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,004
Nov 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Nov 25, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 24, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Nov 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 17, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	172,204
Nov 16, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	12,600
Nov 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 11, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	34,000
Nov 10, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 07, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	30,000
Nov 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Oct 31, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,030.50-5.25(-0.13%)

Dow Futures32,696.00-78.00(-0.24%)

Nasdaq Futures12,908.75+41.50(+0.32%)

Russell 2000 Futures1,779.90-13.40(-0.75%)

Crude Oil70.41+0.74(+1.06%)

Gold1,951.80+10.70(+0.55%)

Lions Bay Capital Inc. (LBI.V)

S&P Futures
4,030.50
-5.25(-0.13%)

Dow Futures
32,696.00
-78.00(-0.24%)

Nasdaq Futures
12,908.75
+41.50(+0.32%)

Russell 2000 Futures
1,779.90
-13.40(-0.75%)

Crude Oil
70.41
+0.74(+1.06%)

Gold
1,951.80
+10.70(+0.55%)