Lithium Chile Inc (TSV: LITH )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.5200 0.5200 0.4850 0.5200 132,657 +0.02(+4.00%)
Sep 29, 2021 0.5300 0.5300 0.4900 0.5000 147,709 -0.02(-3.85%)
Sep 28, 2021 0.5500 0.5500 0.4750 0.5200 202,235 +0.00(+0.00%)
Sep 27, 2021 0.5100 0.5500 0.5100 0.5200 215,153 +0.00(+0.00%)
Sep 24, 2021 0.5300 0.5700 0.5200 0.5200 266,928 -0.02(-3.70%)
Sep 23, 2021 0.4950 0.5400 0.4900 0.5400 444,466 +0.07(+13.68%)
Sep 22, 2021 0.4600 0.4950 0.4400 0.4750 210,128 +0.02(+5.56%)
Sep 21, 2021 0.4750 0.4750 0.4350 0.4500 62,796 -0.02(-3.23%)
Sep 20, 2021 0.4600 0.4650 0.4400 0.4650 120,783 -0.00(-1.06%)
Sep 17, 2021 0.4500 0.4700 0.4300 0.4700 123,873 +0.02(+4.44%)
Sep 16, 2021 0.4200 0.4500 0.4150 0.4500 96,373 +0.02(+4.65%)
Sep 15, 2021 0.4500 0.4600 0.4300 0.4300 72,865 -0.03(-5.49%)
Sep 14, 2021 0.4300 0.4550 0.4200 0.4550 204,828 +0.02(+4.60%)
Sep 13, 2021 0.4450 0.4500 0.4300 0.4350 148,881 -0.01(-2.25%)
Sep 10, 2021 0.4050 0.4450 0.4050 0.4450 134,010 +0.03(+5.95%)
Sep 09, 2021 0.4250 0.4250 0.4000 0.4200 55,564 +0.01(+2.44%)
Sep 08, 2021 0.4150 0.4250 0.4050 0.4100 216,295 +0.00(+1.23%)
Sep 07, 2021 0.4100 0.4100 0.3800 0.4050 175,512 +0.02(+3.85%)
Sep 03, 2021 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Sep 02, 2021 0.4000 0.4050 0.3900 0.3950 299,844 -0.01(-1.25%)
Sep 01, 2021 0.4150 0.4150 0.3900 0.4000 123,708 -0.01(-2.44%)
Aug 31, 2021 0.4200 0.4200 0.3850 0.4100 157,532 +0.00(+1.23%)
Aug 30, 2021 0.4200 0.4400 0.3900 0.4050 366,805 -0.01(-2.41%)
Aug 27, 2021 0.4100 0.4600 0.4100 0.4150 502,823 +0.01(+3.75%)
Aug 26, 2021 0.3800 0.4100 0.3800 0.4000 582,696 +0.04(+11.11%)
Aug 25, 2021 0.3500 0.3850 0.3500 0.3600 195,547 +0.02(+5.88%)
Aug 24, 2021 0.3400 0.3400 0.3400 0.3400 1,900 +0.00(+0.00%)
Aug 23, 2021 0.3300 0.3600 0.3300 0.3400 123,556 +0.01(+1.49%)
Aug 20, 2021 0.3400 0.3400 0.3200 0.3350 61,045 -0.01(-1.47%)
Aug 19, 2021 0.3750 0.3750 0.3400 0.3400 107,506 -0.04(-10.53%)
Aug 18, 2021 0.3600 0.3800 0.3500 0.3800 120,927 +0.02(+5.56%)
Aug 17, 2021 0.3600 0.3600 0.3450 0.3600 222,372 +0.00(+0.00%)
Aug 16, 2021 0.3750 0.3800 0.3450 0.3600 252,713 -0.02(-5.26%)
Aug 13, 2021 0.3850 0.3850 0.3750 0.3800 99,920 +0.00(+0.00%)
Aug 12, 2021 0.4300 0.4300 0.3650 0.3800 310,420 -0.04(-9.52%)
Aug 11, 2021 0.3800 0.4200 0.3750 0.4200 686,884 +0.05(+13.51%)
Aug 10, 2021 0.3450 0.3900 0.3350 0.3700 640,363 +0.04(+12.12%)
Aug 09, 2021 0.3150 0.3300 0.3100 0.3300 106,493 +0.02(+4.76%)
Aug 06, 2021 0.3050 0.3150 0.2950 0.3150 134,537 +0.02(+6.78%)
Aug 05, 2021 0.2900 0.3000 0.2900 0.2950 87,837 +0.01(+1.72%)
Aug 04, 2021 0.2600 0.2900 0.2600 0.2900 154,034 +0.02(+9.43%)
Aug 03, 2021 0.2800 0.2800 0.2650 0.2650 59,686 -0.01(-3.64%)
Jul 30, 2021 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Jul 29, 2021 0.2900 0.2900 0.2800 0.2900 33,323 +0.01(+1.75%)
Jul 28, 2021 0.2750 0.2850 0.2750 0.2850 37,585 -0.01(-1.72%)
Jul 27, 2021 0.2900 0.2900 0.2800 0.2900 24,443 +0.00(+0.00%)
Jul 26, 2021 0.3050 0.3100 0.2900 0.2900 30,504 -0.01(-1.69%)
Jul 23, 2021 0.3100 0.3100 0.2950 0.2950 31,527 -0.01(-1.67%)
Jul 22, 2021 0.3100 0.3100 0.3000 0.3000 15,370 -0.01(-3.23%)
Jul 21, 2021 0.3100 0.3150 0.2900 0.3100 104,002 -0.01(-1.59%)
Jul 20, 2021 0.2950 0.3150 0.2900 0.3150 91,096 +0.02(+6.78%)
Jul 19, 2021 0.2950 0.2950 0.2800 0.2950 97,395 +0.00(+0.00%)
Jul 16, 2021 0.3050 0.3050 0.2950 0.2950 58,993 -0.01(-3.28%)
Jul 15, 2021 0.3050 0.3100 0.3000 0.3050 41,633 -0.01(-1.61%)
Jul 14, 2021 0.3000 0.3200 0.2950 0.3100 183,687 +0.02(+5.08%)
Jul 13, 2021 0.3200 0.3200 0.2800 0.2950 257,400 -0.02(-4.84%)
Jul 12, 2021 0.3000 0.3250 0.3000 0.3100 342,318 +0.01(+1.64%)
Jul 09, 2021 0.3200 0.3300 0.3000 0.3050 590,954 -0.03(-7.58%)
Jul 08, 2021 0.3300 0.3300 0.3100 0.3300 199,136 +0.01(+1.54%)
Jul 07, 2021 0.3250 0.3450 0.3200 0.3250 46,645 -0.01(-1.52%)
Jul 06, 2021 0.3500 0.3500 0.3300 0.3300 117,291 -0.02(-7.04%)
Jul 05, 2021 0.3400 0.3700 0.3350 0.3550 141,235 +0.01(+4.41%)
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.