Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Chile Inc (OP: LTMCF )

0.5602 +0.0002 (+0.04%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 2024 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 (%)
Dec 31, 2019 0.1711 0.1721 0.1711 0.1721 1,500 -0.00(-1.15%)
Dec 30, 2019 0.1703 0.1762 0.1703 0.1741 7,005 +0.00(+2.41%)
Dec 27, 2019 0.1700 0.1701 0.1700 0.1700 24,500 +0.01(+5.59%)
Dec 26, 2019 0.1800 0.1800 0.1610 0.1610 10,150 -0.00(-0.74%)
Dec 24, 2019 0.1622 0.1622 0.1622 0.1622 200 -0.01(-4.59%)
Dec 23, 2019 0.1760 0.1760 0.1600 0.1700 7,850 +0.01(+6.25%)
Dec 20, 2019 0.1555 0.1605 0.1555 0.1600 10,200 +0.00(+2.17%)
Dec 19, 2019 0.1556 0.1592 0.1556 0.1566 1,420 +0.00(+0.00%)
Dec 18, 2019 0.1637 0.1653 0.1566 0.1566 42,886 -0.01(-3.69%)
Dec 17, 2019 0.1749 0.1787 0.1577 0.1626 75,500 -0.03(-14.42%)
Dec 16, 2019 0.1934 0.1934 0.1900 0.1900 3,700 +0.00(+0.16%)
Dec 13, 2019 0.2000 0.2000 0.1897 0.1897 21,100 -0.02(-7.78%)
Dec 12, 2019 0.1971 0.2057 0.1971 0.2057 13,950 -0.01(-2.74%)
Dec 10, 2019 0.2115 0.2115 0.2115 0 -0.01(-4.51%)
Dec 09, 2019 0.2286 0.2333 0.2215 0.2215 2,810 -0.01(-5.26%)
Dec 06, 2019 0.2338 0.2338 0.2338 0.2338 1,700 -0.00(-0.47%)
Dec 05, 2019 0.2433 0.2433 0.2349 0.2349 16,600 -0.01(-3.45%)
Dec 04, 2019 0.2527 0.2527 0.2424 0.2433 8,033 -0.00(-1.90%)
Dec 03, 2019 0.2500 0.2500 0.2480 0.2480 15,000 -0.00(-0.80%)
Dec 02, 2019 0.2630 0.2719 0.2500 0.2500 61,929 -0.01(-4.69%)
Nov 27, 2019 0.2623 0.2623 0.2623 0 +0.03(+10.63%)
Nov 26, 2019 0.2481 0.2481 0.2371 0.2371 7,500 -0.00(-1.29%)
Nov 25, 2019 0.2402 0.2402 0.2402 0.2402 1,590 -0.01(-3.18%)
Nov 22, 2019 0.2481 0.2481 0.2481 75 +0.00(+0.00%)
Nov 21, 2019 0.2390 0.2481 0.2334 0.2481 2,969 -0.00(-1.59%)
Nov 20, 2019 0.2500 0.2521 0.2500 0.2521 5,850 -0.01(-3.04%)
Nov 19, 2019 0.2551 0.2600 0.2416 0.2600 9,100 +0.03(+14.64%)
Nov 18, 2019 0.2268 0.2268 0.2268 0.2268 1,000 +0.00(+0.84%)
Nov 14, 2019 0.2249 0.2249 0.2249 0 -0.03(-10.04%)
Nov 13, 2019 0.2489 0.2500 0.2489 0.2500 300 -0.00(-0.48%)
Nov 12, 2019 0.2512 0.2512 0.2500 0.2512 8,569 -0.00(-1.10%)
Nov 11, 2019 0.2540 0.2540 0.2540 0.2540 250 -0.00(-0.43%)
Nov 08, 2019 0.2551 0.2551 0.2551 0.2551 1,000 -0.01(-4.46%)
Nov 07, 2019 0.2670 0.2670 0.2670 0.2670 300 +0.00(+1.68%)
Nov 06, 2019 0.2889 0.2889 0.2626 0.2626 1,200 -0.04(-12.47%)
Nov 05, 2019 0.2451 0.3000 0.2451 0.3000 13,700 +0.08(+36.92%)
Nov 04, 2019 0.2192 0.2192 0.2191 0.2191 1,100 -0.00(-0.77%)
Nov 01, 2019 0.2096 0.2249 0.2095 0.2208 14,500 +0.02(+12.48%)
Oct 31, 2019 0.2000 0.2000 0.1963 0.1963 600 -0.00(-2.29%)
Oct 30, 2019 0.2100 0.2100 0.2000 0.2009 20,054 -0.00(-0.10%)
Oct 29, 2019 0.1961 0.2080 0.1961 0.2011 11,300 -0.01(-6.94%)
Oct 28, 2019 0.2266 0.2266 0.2161 0.2161 1,545 -0.02(-7.41%)
Oct 25, 2019 0.2335 0.2335 0.2334 0.2334 1,500 -0.00(-0.60%)
Oct 24, 2019 0.2304 0.2348 0.2304 0.2348 2,350 +0.00(+0.21%)
Oct 23, 2019 0.2275 0.2343 0.2275 0.2343 1,800 -0.00(-1.55%)
Oct 22, 2019 0.2380 0.2380 0.2380 0.2380 2,000 +0.00(+0.17%)
Oct 21, 2019 0.2230 0.2412 0.2230 0.2376 4,700 -0.01(-3.49%)
Oct 18, 2019 0.2379 0.2465 0.2379 0.2462 63,000 +0.01(+5.44%)
Oct 17, 2019 0.2335 0.2335 0.2335 50 +0.00(+0.00%)
Oct 16, 2019 0.2370 0.2370 0.2335 0.2335 5,000 -0.03(-9.78%)
Oct 15, 2019 0.2569 0.2588 0.2569 0.2588 4,800 +0.02(+7.83%)
Oct 14, 2019 0.2400 0.2400 0.2400 0.2400 150 -0.01(-5.51%)
Oct 11, 2019 0.2540 0.2540 0.2540 0.2540 200 +0.00(+1.60%)
Oct 10, 2019 0.2457 0.2500 0.2457 0.2500 2,560 +0.01(+3.09%)
Oct 08, 2019 0.2425 0.2425 0.2425 0 -0.02(-6.37%)
Oct 07, 2019 0.2462 0.2590 0.2424 0.2590 1,410 +0.02(+6.28%)
Oct 04, 2019 0.2437 0.2437 0.2437 0.2437 100 -0.01(-4.06%)
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.