Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lake Winn Resources Corp (TSV: EXX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.0450 0.0500 0.0400 0.0500 5,407,666 +0.00(+0.00%)
May 27, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 26, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 25, 2016 0.0450 0.0450 0.0450 0.0450 181,000 +0.00(+0.00%)
May 24, 2016 0.0500 0.0500 0.0450 0.0450 580,257 -0.01(-18.18%)
May 20, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 19, 2016 0.0500 0.0500 0.0500 0.0500 432,000 +0.01(+11.11%)
May 18, 2016 0.0450 0.0450 0.0450 0.0450 65,500 -0.01(-10.00%)
May 13, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 12, 2016 0.0500 0.0500 0.0450 0.0500 786,500 -0.01(-16.67%)
May 11, 2016 0.0550 0.0600 0.0550 0.0600 289,000 +0.00(+9.09%)
May 10, 2016 0.0500 0.0550 0.0500 0.0550 388,255 +0.00(+10.00%)
May 09, 2016 0.0550 0.0550 0.0500 0.0500 212,771 +0.00(+0.00%)
May 06, 2016 0.0550 0.0550 0.0500 0.0500 133,000 -0.00(-9.09%)
May 05, 2016 0.0550 0.0550 0.0550 0.0550 90,000 +0.00(+0.00%)
May 04, 2016 0.0550 0.0600 0.0500 0.0550 720,336 +0.00(+10.00%)
May 03, 2016 0.0500 0.0550 0.0500 0.0500 194,000 +0.00(+0.00%)
May 02, 2016 0.0500 0.0550 0.0450 0.0500 104,000 +0.00(+0.00%)
Apr 29, 2016 0.0550 0.0550 0.0500 0.0500 347,000 +0.00(+0.00%)
Apr 28, 2016 0.0500 0.0550 0.0450 0.0500 368,000 +0.00(+0.00%)
Apr 27, 2016 0.0500 0.0550 0.0450 0.0500 1,026,000 +0.01(+11.11%)
Apr 26, 2016 0.0500 0.0500 0.0450 0.0450 470,000 -0.01(-10.00%)
Apr 25, 2016 0.0500 0.0550 0.0500 0.0500 420,000 +0.00(+0.00%)
Apr 22, 2016 0.0500 0.0550 0.0500 0.0500 142,091 +0.00(+0.00%)
Apr 21, 2016 0.0500 0.0550 0.0500 0.0500 492,300 -0.00(-9.09%)
Apr 20, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Apr 19, 2016 0.0600 0.0600 0.0550 0.0550 511,000 +0.00(+0.00%)
Apr 18, 2016 0.0600 0.0600 0.0550 0.0550 549,000 -0.00(-8.33%)
Apr 15, 2016 0.0550 0.0600 0.0500 0.0600 552,500 +0.00(+0.00%)
Apr 14, 2016 0.0600 0.0650 0.0550 0.0600 984,000 +0.00(+0.00%)
Apr 13, 2016 0.0550 0.0600 0.0550 0.0600 1,538,626 +0.00(+9.09%)
Apr 12, 2016 0.0600 0.0600 0.0500 0.0550 425,000 -0.00(-8.33%)
Apr 11, 2016 0.0650 0.0650 0.0600 0.0600 243,000 +0.00(+0.00%)
Apr 08, 2016 0.0600 0.0650 0.0600 0.0600 511,000 +0.00(+0.00%)
Apr 07, 2016 0.0550 0.0600 0.0550 0.0600 1,465,000 +0.00(+0.00%)
Apr 06, 2016 0.0500 0.0600 0.0500 0.0600 1,929,800 +0.01(+20.00%)
Apr 05, 2016 0.0550 0.0550 0.0500 0.0500 768,000 -0.00(-9.09%)
Apr 04, 2016 0.0600 0.0600 0.0550 0.0550 510,224 +0.00(+0.00%)
Apr 01, 2016 0.0550 0.0550 0.0550 0.0550 615,000 +0.00(+10.00%)
Mar 31, 2016 0.0500 0.0550 0.0500 0.0500 95,000 -0.00(-9.09%)
Mar 30, 2016 0.0450 0.0550 0.0450 0.0550 1,228,950 +0.00(+10.00%)
Mar 29, 2016 0.0450 0.0500 0.0450 0.0500 204,000 +0.00(+0.00%)
Mar 28, 2016 0.0500 0.0500 0.0450 0.0500 436,000 +0.00(+0.00%)
Mar 24, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 23, 2016 0.0550 0.0550 0.0450 0.0500 678,000 +0.00(+0.00%)
Mar 22, 2016 0.0500 0.0550 0.0450 0.0500 744,071 +0.01(+11.11%)
Mar 21, 2016 0.0550 0.0600 0.0450 0.0450 1,261,100 -0.01(-25.00%)
Mar 18, 2016 0.0600 0.0600 0.0550 0.0600 87,000 +0.00(+9.09%)
Mar 17, 2016 0.0550 0.0600 0.0550 0.0550 796,556 -0.00(-8.33%)
Mar 16, 2016 0.0650 0.0650 0.0550 0.0600 696,000 -0.01(-7.69%)
Mar 15, 2016 0.0600 0.0650 0.0500 0.0650 2,042,852 +0.01(+8.33%)
Mar 14, 2016 0.0450 0.0650 0.0450 0.0600 2,590,248 +0.01(+33.33%)
Mar 11, 2016 0.0400 0.0450 0.0400 0.0450 1,061,542 +0.00(+12.50%)
Mar 10, 2016 0.0350 0.0400 0.0300 0.0400 866,666 +0.00(+14.29%)
Mar 09, 2016 0.0350 0.0350 0.0350 0.0350 160,000 +0.00(+0.00%)
Mar 08, 2016 0.0350 0.0350 0.0350 0.0350 376,000 -0.00(-12.50%)
Mar 07, 2016 0.0400 0.0400 0.0350 0.0400 123,000 +0.00(+0.00%)
Mar 04, 2016 0.0300 0.0400 0.0250 0.0400 1,116,666 +0.00(+14.29%)
Mar 03, 2016 0.0400 0.0400 0.0350 0.0350 229,800 -0.00(-12.50%)
Mar 02, 2016 0.0250 0.0400 0.0250 0.0400 1,334,000 +0.02(+100.00%)
Mar 01, 2016 0.0200 0.0200 0.0200 0.0200 120,000 +0.00(+0.00%)
Feb 26, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 25, 2016 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Feb 22, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 19, 2016 0.0250 0.0300 0.0250 0.0250 198,500 +0.00(+0.00%)
Feb 18, 2016 0.0250 0.0250 0.0250 0.0250 167,000 +0.00(+0.00%)
Feb 16, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 12, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 10, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 09, 2016 0.0250 0.0250 0.0250 0.0250 37,000 +0.00(+0.00%)
Feb 08, 2016 0.0250 0.0250 0.0250 0.0250 251,000 +0.00(+0.00%)
Feb 04, 2016 0.0250 0.0250 0.0250 117 +0.00(+0.00%)
Feb 03, 2016 0.0250 0.0250 0.0250 0.0250 111,000 +0.00(+0.00%)
Feb 02, 2016 0.0250 0.0250 0.0250 0.0250 120,000 +0.00(+0.00%)
Feb 01, 2016 0.0250 0.0300 0.0250 0.0250 235,000 -0.00(-16.67%)
Jan 29, 2016 0.0250 0.0300 0.0250 0.0300 448,650 +0.00(+0.00%)
Jan 28, 2016 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Jan 27, 2016 0.0300 0.0300 0.0300 0.0300 115,000 +0.00(+0.00%)
Jan 26, 2016 0.0350 0.0350 0.0300 0.0300 785,000 -0.01(-14.29%)
Jan 25, 2016 0.0350 0.0350 0.0350 0.0350 18,000 +0.00(+0.00%)
Jan 22, 2016 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Jan 21, 2016 0.0350 0.0350 0.0350 0.0350 210,000 +0.00(+0.00%)
Jan 20, 2016 0.0450 0.0300 0.0350 1,177,000 +0.01(+16.67%)
Jan 19, 2016 0.0300 0.0300 0.0300 0.0300 115,000 +0.00(+0.00%)
Jan 15, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 14, 2016 0.0400 0.0400 0.0400 0.0400 5,200 +0.00(+0.00%)
Jan 13, 2016 0.0450 0.0450 0.0400 0.0400 12,000 -0.00(-11.11%)
Jan 12, 2016 0.0400 0.0450 0.0400 0.0450 439,450 +0.00(+12.50%)
Jan 11, 2016 0.0450 0.0450 0.0400 0.0400 84,000 +0.00(+0.00%)
Jan 08, 2016 0.0450 0.0500 0.0400 0.0400 148,000 -0.00(-11.11%)
Jan 07, 2016 0.0450 0.0450 0.0450 0.0450 350,000 -0.01(-10.00%)
Jan 06, 2016 0.0450 0.0500 0.0450 0.0500 154,000 +0.00(+0.00%)
Jan 05, 2016 0.0500 0.0500 0.0450 0.0500 305,000 +0.01(+11.11%)
Jan 04, 2016 0.0500 0.0500 0.0450 0.0450 105,000 -0.01(-10.00%)
Dec 31, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 30, 2015 0.0550 0.0550 0.0450 0.0450 449,000 -0.01(-10.00%)
Dec 29, 2015 0.0550 0.0550 0.0500 0.0500 142,500 +0.00(+0.00%)
Dec 24, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2015 0.0550 0.0550 0.0500 0.0500 449,700 +0.00(+0.00%)
Dec 22, 2015 0.0600 0.0650 0.0500 0.0500 1,585,555 -0.00(-9.09%)
Dec 21, 2015 0.0550 0.0600 0.0550 0.0550 525,200 +0.00(+0.00%)
Dec 18, 2015 0.0500 0.0550 0.0500 0.0550 151,000 +0.00(+0.00%)
Dec 17, 2015 0.0600 0.0600 0.0550 0.0550 142,600 +0.00(+0.00%)
Dec 16, 2015 0.0600 0.0650 0.0550 0.0550 786,683 -0.02(-21.43%)
Dec 15, 2015 0.0700 0.0700 0.0600 0.0700 131,200 +0.01(+7.69%)
Dec 14, 2015 0.0650 0.0700 0.0600 0.0650 491,100 -0.01(-7.14%)
Dec 11, 2015 0.0800 0.0850 0.0700 0.0700 1,135,000 -0.01(-17.65%)
Dec 10, 2015 0.0750 0.0850 0.0750 0.0850 1,092,000 +0.01(+13.33%)
Dec 09, 2015 0.0750 0.0800 0.0750 0.0750 254,000 +0.00(+0.00%)
Dec 08, 2015 0.0750 0.0750 0.0700 0.0750 532,300 -0.01(-6.25%)
Dec 07, 2015 0.0800 0.0850 0.0750 0.0800 636,000 +0.00(+0.00%)
Dec 04, 2015 0.0850 0.0850 0.0800 0.0800 676,000 +0.00(+0.00%)
Dec 03, 2015 0.0850 0.0900 0.0800 0.0800 535,500 +0.00(+0.00%)
Dec 02, 2015 0.0850 0.0950 0.0800 0.0800 613,000 +0.00(+0.00%)
Dec 01, 2015 0.1000 0.1000 0.0800 0.0800 584,000 -0.01(-15.79%)
Nov 30, 2015 0.0950 0.1000 0.0950 0.0950 435,000 +0.00(+0.00%)
Nov 27, 2015 0.0850 0.1000 0.0850 0.0950 1,646,400 +0.01(+11.76%)
Nov 26, 2015 0.0800 0.0900 0.0800 0.0850 1,137,255 +0.01(+13.33%)
Nov 25, 2015 0.0750 0.0800 0.0700 0.0750 774,000 +0.00(+0.00%)
Nov 24, 2015 0.0800 0.0800 0.0750 0.0750 287,180 +0.00(+0.00%)
Nov 23, 2015 0.0750 0.0750 371,800 -0.01(-6.25%)
Nov 20, 2015 0.0800 0.0850 0.0750 0.0800 322,000 +0.00(+0.00%)
Nov 19, 2015 0.0800 0.0850 0.0750 0.0800 234,000 +0.00(+0.00%)
Nov 18, 2015 0.0800 0.0800 0.0800 0.0800 202,000 +0.00(+0.00%)
Nov 17, 2015 0.0800 0.0850 0.0750 0.0800 383,000 +0.00(+0.00%)
Nov 16, 2015 0.0800 0.0800 0.0800 0.0800 197,500 +0.00(+0.00%)
Nov 13, 2015 0.0800 0.0850 0.0800 0.0800 197,100 +0.01(+6.67%)
Nov 12, 2015 0.0750 0.0750 0.0700 0.0750 0 -0.01(-6.25%)
Nov 11, 2015 0.0800 0.0800 0.0800 0.0800 137,000 +0.00(+0.00%)
Nov 10, 2015 0.0750 0.0800 0.0750 0.0800 395,000 +0.00(+0.00%)
Nov 09, 2015 0.0850 0.0850 0.0750 0.0800 1,073,590 -0.01(-15.79%)
Nov 06, 2015 0.0900 0.0950 0.0850 0.0950 494,533 +0.00(+0.00%)
Nov 05, 2015 0.0950 0.0950 0.0900 0.0950 508,289 +0.00(+0.00%)
Nov 04, 2015 0.0900 0.0950 0.0900 0.0950 584,500 +0.00(+0.00%)
Nov 03, 2015 0.1000 0.1000 0.0900 0.0950 361,750 -0.01(-5.00%)
Nov 02, 2015 0.0950 0.1000 0.0900 0.1000 717,363 +0.00(+0.00%)
Oct 30, 2015 0.1050 0.1050 0.0900 0.1000 918,000 +0.00(+0.00%)
Oct 29, 2015 0.1050 0.1050 0.0950 0.1000 246,000 +0.00(+0.00%)
Oct 28, 2015 0.0900 0.1050 0.0850 0.1000 1,114,075 +0.01(+17.65%)
Oct 27, 2015 0.1000 0.1000 0.0850 0.0850 945,625 -0.01(-10.53%)
Oct 26, 2015 0.1100 0.1150 0.0950 0.0950 1,063,300 -0.01(-9.52%)
Oct 23, 2015 0.0900 0.1100 0.0900 0.1050 2,395,066 +0.01(+10.53%)
Oct 22, 2015 0.0950 0.0950 0.0850 0.0950 938,000 +0.01(+11.76%)
Oct 21, 2015 0.0900 0.0950 0.0850 0.0850 515,985 -0.00(-5.56%)
Oct 20, 2015 0.1050 0.1050 0.0800 0.0900 580,000 -0.01(-10.00%)
Oct 19, 2015 0.0950 0.1100 0.0950 0.1000 612,910 +0.01(+11.11%)
Oct 16, 2015 0.1050 0.1050 0.0900 0.0900 724,000 -0.01(-10.00%)
Oct 15, 2015 0.1000 0.1050 0.0950 0.1000 590,900 +0.00(+0.00%)
Oct 14, 2015 0.0950 0.1000 0.0900 0.1000 1,419,426 +0.01(+5.26%)
Oct 13, 2015 0.0900 0.1000 0.0900 0.0950 1,722,184 +0.00(+0.00%)
Oct 09, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Oct 08, 2015 0.0800 0.0900 0.0800 0.0850 1,459,279 +0.01(+6.25%)
Oct 07, 2015 0.0800 0.0800 0.0700 0.0800 1,143,950 +0.01(+6.67%)
Oct 06, 2015 0.0800 0.0800 0.0700 0.0750 944,584 +0.00(+7.14%)
Oct 05, 2015 0.0700 0.0800 0.0700 0.0700 2,010,235 +0.01(+7.69%)
Oct 02, 2015 0.0800 0.0800 0.0650 0.0650 4,712,935 -0.01(-18.75%)
Oct 01, 2015 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Sep 30, 2015 0.0800 0.0800 0.0800 0.0800 52,000 +0.01(+6.67%)
Sep 29, 2015 0.0850 0.0850 0.0750 0.0750 137,000 -0.01(-6.25%)
Sep 25, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 23, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 21, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 18, 2015 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+5.88%)
Sep 17, 2015 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Sep 16, 2015 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Sep 15, 2015 0.0900 0.0900 0.0800 0.0850 67,000 -0.01(-15.00%)
Sep 14, 2015 0.1000 0.1000 0.1000 0.1000 270,000 -0.01(-9.09%)
Sep 09, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 08, 2015 0.1050 0.1050 0.1000 0.1050 31,500 -0.01(-4.55%)
Sep 04, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 03, 2015 0.1300 0.1300 0.1050 0.1050 64,225 -0.01(-12.50%)
Sep 01, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 31, 2015 0.1100 0.1100 0.1050 0.1100 61,500 -0.01(-8.33%)
Aug 27, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 26, 2015 0.1250 0.1250 0.1200 0.1200 164,500 -0.01(-7.69%)
Aug 19, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 18, 2015 0.1300 0.1300 0.1300 0.1300 110,000 +0.00(+0.00%)
Aug 17, 2015 0.1250 0.1300 0.1250 0.1300 10,500 +0.01(+8.33%)
Aug 14, 2015 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Aug 13, 2015 0.1300 0.1300 0.1200 0.1200 10,000 +0.01(+14.29%)
Aug 12, 2015 0.1150 0.1300 0.1050 0.1050 212,500 -0.01(-4.55%)
Aug 11, 2015 0.1100 0.1100 0.1100 0.1100 18,000 +0.01(+10.00%)
Aug 10, 2015 0.1000 0.1000 0.1000 0.1000 38,000 -0.01(-9.09%)
Aug 07, 2015 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Aug 05, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 04, 2015 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+4.76%)
Jul 31, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 29, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 28, 2015 0.1050 0.1050 0.1050 0.1050 64,000 +0.00(+0.00%)
Jul 27, 2015 0.1050 0.1050 0.1050 0.1050 38,000 -0.01(-4.55%)
Jul 24, 2015 0.0950 0.1100 0.0950 0.1100 97,000 +0.02(+22.22%)
Jul 23, 2015 0.0900 0.0900 0.0900 0.0900 324,000 -0.01(-14.29%)
Jul 22, 2015 0.1050 0.1050 0.1050 0.1050 56,000 +0.00(+0.00%)
Jul 17, 2015 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Jul 16, 2015 0.1000 0.1000 0.0900 0.0900 26,833 -0.01(-10.00%)
Jul 15, 2015 0.0950 0.1000 0.0950 0.1000 31,000 +0.01(+17.65%)
Jul 14, 2015 0.0850 0.1150 0.0850 0.0850 207,500 -0.02(-22.73%)
Jul 13, 2015 0.1050 0.1250 0.1050 0.1100 116,500 +0.02(+22.22%)
Jul 09, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 08, 2015 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+11.76%)
Jul 06, 2015 0.0850 0.0850 0.0850 0 -0.03(-26.09%)
Jul 03, 2015 0.0900 0.1150 0.0850 0.1150 73,500 +0.01(+15.00%)
Jun 29, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jun 26, 2015 0.0950 0.1200 0.0800 0.0850 177,500 +0.01(+6.25%)
Jun 25, 2015 0.0850 0.0850 0.0800 0.0800 38,000 -0.01(-15.79%)
Jun 23, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jun 22, 2015 0.0950 0.0950 0.0850 0.0850 86,000 -0.01(-10.53%)
Jun 19, 2015 0.1000 0.1000 0.0900 0.0950 48,150 -0.01(-9.52%)
Jun 18, 2015 0.1200 0.1200 0.0900 0.1050 236,000 -0.03(-22.22%)
Jun 11, 2015 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jun 10, 2015 0.1350 0.1500 0.1350 0.1500 250,000 +0.03(+25.00%)
Jun 09, 2015 0.1450 0.1450 0.1200 0.1200 50,500 +0.00(+4.35%)
Jun 08, 2015 0.1150 0.1150 0.1050 0.1150 19,000 -0.01(-11.54%)
Jun 04, 2015 0.1300 0.1300 0.1300 0 -0.06(-31.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.