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 (%)
Jun 30, 2021 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Jun 29, 2021 0.3500 0.3500 0.3350 0.3400 151,703 -0.01(-2.86%)
Jun 28, 2021 0.3600 0.3750 0.3500 0.3500 132,382 -0.01(-2.78%)
Jun 25, 2021 0.3100 0.3600 0.3100 0.3600 360,623 +0.06(+20.00%)
Jun 24, 2021 0.3150 0.3200 0.2850 0.3000 463,566 -0.01(-3.23%)
Jun 23, 2021 0.3100 0.3100 0.2900 0.3100 432,335 +0.00(+0.00%)
Jun 22, 2021 0.3350 0.3350 0.3050 0.3100 240,953 -0.03(-8.82%)
Jun 21, 2021 0.3400 0.3550 0.3200 0.3400 321,840 -0.00(-1.45%)
Jun 18, 2021 0.3700 0.3700 0.3400 0.3450 119,988 -0.02(-5.48%)
Jun 17, 2021 0.3800 0.3800 0.3450 0.3650 367,553 -0.02(-3.95%)
Jun 16, 2021 0.3750 0.3850 0.3600 0.3800 448,606 -0.01(-1.30%)
Jun 15, 2021 0.3950 0.3950 0.3800 0.3850 37,262 +0.00(+0.00%)
Jun 14, 2021 0.4100 0.4100 0.3800 0.3850 27,457 -0.02(-3.75%)
Jun 11, 2021 0.3900 0.4100 0.3850 0.4000 223,000 +0.02(+3.90%)
Jun 10, 2021 0.4000 0.4000 0.3700 0.3850 284,842 -0.02(-3.75%)
Jun 09, 2021 0.4100 0.4100 0.4000 0.4000 32,052 +0.00(+0.00%)
Jun 08, 2021 0.4000 0.4300 0.4000 0.4000 270,948 +0.01(+1.27%)
Jun 07, 2021 0.3950 0.4050 0.3900 0.3950 139,937 +0.01(+1.28%)
Jun 04, 2021 0.4000 0.4000 0.3900 0.3900 94,492 +0.00(+0.00%)
Jun 03, 2021 39.50 0.4000 0.3900 0.3900 4,469,400 +0.00(+0.00%)
Jun 02, 2021 0.3850 0.4100 0.3850 0.3900 209,231 +0.01(+2.63%)
Jun 01, 2021 0.3950 0.4000 0.3650 0.3800 227,040 -0.01(-2.56%)
May 31, 2021 0.4000 0.4000 0.3850 0.3900 66,383 -0.02(-3.70%)
May 28, 2021 0.3950 0.4100 0.3950 0.4050 53,687 -0.00(-1.22%)
May 27, 2021 0.3900 0.4100 0.3900 0.4100 57,388 +0.00(+0.00%)
May 26, 2021 0.4100 0.4300 0.3850 0.4100 133,459 +0.00(+0.00%)
May 25, 2021 0.4000 0.4100 0.4000 0.4100 40,012 +0.00(+1.23%)
May 21, 2021 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
May 20, 2021 0.4000 0.4200 0.3950 0.4200 154,081 +0.01(+3.70%)
May 19, 2021 0.4200 0.4200 0.3800 0.4050 151,910 -0.00(-1.22%)
May 18, 2021 0.4300 0.4400 0.3900 0.4100 206,703 -0.01(-2.38%)
May 17, 2021 0.5200 0.5200 0.4050 0.4200 710,840 -0.01(-2.33%)
May 13, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 12, 2021 0.4100 0.4350 0.3850 0.4300 327,902 +0.02(+6.17%)
May 11, 2021 0.4400 0.4400 0.3650 0.4050 267,606 -0.02(-4.71%)
May 10, 2021 0.4850 0.4850 0.4150 0.4250 284,334 -0.05(-10.53%)
May 07, 2021 0.4900 0.4900 0.4700 0.4750 158,461 -0.01(-1.04%)
May 06, 2021 0.5100 0.5200 0.4750 0.4800 56,899 -0.03(-5.88%)
May 05, 2021 0.5000 0.5100 0.5000 0.5100 60,024 -0.01(-1.92%)
May 04, 2021 0.5200 0.5200 0.4900 0.5200 190,888 +0.00(+0.00%)
May 03, 2021 0.5000 0.5200 0.4900 0.5200 115,176 +0.01(+1.96%)
Apr 30, 2021 0.5100 0.5100 0.5000 0.5100 15,258 +0.00(+0.00%)
Apr 29, 2021 0.5400 0.5400 0.5000 0.5100 217,767 -0.01(-1.92%)
Apr 28, 2021 0.5300 0.5300 0.5100 0.5200 108,535 +0.01(+1.96%)
Apr 27, 2021 0.5300 0.5300 0.5100 0.5100 183,682 -0.02(-3.77%)
Apr 26, 2021 0.5100 0.5300 0.4850 0.5300 247,046 +0.02(+3.92%)
Apr 23, 2021 0.4950 0.5100 0.4950 0.5100 59,180 +0.01(+2.00%)
Apr 22, 2021 0.5000 0.5100 0.4850 0.5000 62,739 +0.02(+3.09%)
Apr 21, 2021 0.5300 0.5300 0.4800 0.4850 125,731 +0.00(+0.00%)
Apr 20, 2021 0.4900 0.5000 0.4800 0.4850 123,048 -0.01(-1.02%)
Apr 19, 2021 0.5100 0.5100 0.4800 0.4900 52,763 -0.02(-3.92%)
Apr 16, 2021 0.5200 0.5200 0.4950 0.5100 56,848 +0.01(+2.00%)
Apr 15, 2021 0.4950 0.5100 0.4900 0.5000 126,263 +0.02(+4.17%)
Apr 14, 2021 0.5100 0.5100 0.4800 0.4800 62,927 -0.03(-5.88%)
Apr 13, 2021 0.5300 0.5300 0.4850 0.5100 165,051 +0.00(+0.00%)
Apr 12, 2021 0.5700 0.5800 0.5100 0.5100 200,972 -0.03(-5.56%)
Apr 09, 2021 0.5400 0.5700 0.5300 0.5400 313,162 +0.01(+1.89%)
Apr 08, 2021 0.5100 0.5400 0.4800 0.5300 240,595 +0.05(+9.28%)
Apr 07, 2021 0.4850 0.4950 0.4700 0.4850 82,608 +0.01(+2.11%)
Apr 06, 2021 0.4600 0.4950 0.4600 0.4750 98,938 +0.02(+5.56%)
Apr 05, 2021 0.4800 0.4800 0.4400 0.4500 224,920 -0.02(-3.23%)
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.