Lithium Chile Inc (TSV: LITH )

0.7700 -0.0300 (-3.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Mar 28, 2018 0.8700 0.8700 0.8400 0.8500 169,240 -0.04(-4.49%)
Mar 27, 2018 0.8600 0.8900 0.8500 0.8900 46,000 +0.03(+3.49%)
Mar 26, 2018 0.8600 0.8800 0.8600 0.8600 30,680 +0.00(+0.00%)
Mar 23, 2018 0.8800 0.8900 0.8600 0.8600 51,340 -0.02(-2.27%)
Mar 22, 2018 0.8600 0.8800 0.8500 0.8800 52,810 -0.03(-3.30%)
Mar 21, 2018 0.8900 0.9100 0.8700 0.9100 58,852 +0.02(+2.25%)
Mar 20, 2018 0.9000 0.9000 0.8800 0.8900 46,450 -0.01(-1.11%)
Mar 19, 2018 0.8900 0.9000 0.8400 0.9000 71,971 +0.00(+0.00%)
Mar 16, 2018 0.9000 0.9000 0.8700 0.9000 162,029 -0.02(-2.17%)
Mar 15, 2018 0.9600 0.9600 0.9100 0.9200 57,480 -0.01(-1.08%)
Mar 14, 2018 0.8600 0.9600 0.8600 0.9300 131,900 +0.08(+9.41%)
Mar 13, 2018 0.8700 0.9000 0.8500 0.8500 95,500 -0.02(-2.30%)
Mar 12, 2018 0.8800 0.8800 0.8700 0.8700 47,300 -0.01(-1.14%)
Mar 09, 2018 0.9100 0.9100 0.8500 0.8800 206,933 -0.05(-5.38%)
Mar 08, 2018 0.9500 0.9500 0.9100 0.9300 26,020 -0.02(-2.11%)
Mar 07, 2018 0.8700 1.020 0.8700 0.9500 200,800 +0.08(+9.20%)
Mar 06, 2018 0.8900 0.8900 0.8600 0.8700 133,587 -0.02(-2.25%)
Mar 05, 2018 0.8800 0.9000 0.8500 0.8900 130,866 +0.01(+1.14%)
Mar 02, 2018 0.8800 0.9000 0.8600 0.8800 65,850 -0.02(-2.22%)
Mar 01, 2018 0.9200 0.9200 0.8800 0.9000 69,266 -0.03(-3.23%)
Feb 28, 2018 1.000 1.000 0.9000 0.9300 244,886 -0.07(-7.00%)
Feb 27, 2018 1.030 1.040 0.9700 1.000 61,956 -0.03(-2.91%)
Feb 26, 2018 1.070 1.070 1.000 1.030 63,491 -0.02(-1.90%)
Feb 23, 2018 1.050 1.050 1.020 1.050 65,352 +0.02(+1.94%)
Feb 22, 2018 1.030 1.030 1.000 1.030 60,270 +0.03(+3.00%)
Feb 21, 2018 1.030 1.030 0.9800 1.000 122,800 +0.00(+0.00%)
Feb 20, 2018 0.9600 1.040 0.9600 1.000 50,187 +0.05(+5.26%)
Feb 16, 2018 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Feb 15, 2018 0.9200 0.9600 0.9000 0.9600 59,560 +0.04(+4.35%)
Feb 14, 2018 0.9400 0.9500 0.9200 0.9200 47,200 +0.00(+0.00%)
Feb 13, 2018 1.000 1.000 0.9200 0.9200 67,700 -0.08(-8.00%)
Feb 12, 2018 0.9800 1.000 0.9400 1.000 32,703 +0.08(+8.70%)
Feb 09, 2018 0.9600 0.9600 0.9200 0.9200 27,020 -0.04(-4.17%)
Feb 08, 2018 1.020 1.020 0.9500 0.9600 55,540 +0.00(+0.00%)
Feb 07, 2018 0.9900 1.020 0.9600 0.9600 203,873 -0.02(-2.04%)
Feb 06, 2018 1.000 1.000 0.9500 0.9800 112,950 -0.02(-2.00%)
Feb 05, 2018 1.080 1.080 0.9600 1.000 149,111 -0.02(-1.96%)
Feb 02, 2018 1.100 1.100 1.020 1.020 151,000 -0.05(-4.67%)
Feb 01, 2018 1.100 1.100 1.070 1.070 141,400 -0.02(-1.83%)
Jan 31, 2018 1.070 1.100 1.050 1.090 231,363 +0.06(+5.83%)
Jan 30, 2018 0.9500 0.9500 0.9500 1.030 983,358 +0.13(+14.44%)
Jan 29, 2018 1.050 1.050 0.8800 0.9000 139,175 -0.10(-10.00%)
Jan 26, 2018 1.050 1.100 1.000 1.000 94,892 -0.02(-1.96%)
Jan 25, 2018 1.100 1.100 1.020 1.020 16,650 -0.06(-5.56%)
Jan 24, 2018 1.050 1.080 1.050 1.080 10,785 +0.03(+2.86%)
Jan 23, 2018 1.070 1.080 1.050 1.050 30,665 -0.02(-1.87%)
Jan 22, 2018 1.050 1.100 1.010 1.070 39,562 +0.01(+0.94%)
Jan 19, 2018 1.080 1.100 1.050 1.060 20,988 -0.04(-3.64%)
Jan 18, 2018 1.130 1.130 1.080 1.100 29,590 +0.07(+6.80%)
Jan 17, 2018 1.050 1.130 1.010 1.030 37,683 +0.02(+1.98%)
Jan 16, 2018 1.060 1.080 1.010 1.010 37,630 -0.05(-4.72%)
Jan 15, 2018 1.120 1.120 1.060 1.060 41,719 -0.03(-2.75%)
Jan 12, 2018 1.140 1.230 1.090 1.090 159,996 -0.02(-1.80%)
Jan 11, 2018 1.140 1.140 1.090 1.110 39,150 -0.03(-2.63%)
Jan 10, 2018 1.140 1.140 1.100 1.140 29,890 +0.03(+2.70%)
Jan 09, 2018 1.150 1.160 1.110 1.110 10,442 -0.04(-3.48%)
Jan 08, 2018 1.200 1.200 1.120 1.150 68,263 -0.04(-3.36%)
Jan 05, 2018 1.200 1.240 1.190 1.190 16,445 +0.08(+7.21%)
Jan 04, 2018 1.180 1.200 1.100 1.110 44,844 -0.13(-10.48%)
Jan 03, 2018 1.250 1.250 1.160 1.240 8,901 -0.01(-0.80%)
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.