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 (%)
Oct 31, 2023 0.4213 0.4289 0.4100 0.4100 33,244 -0.02(-4.09%)
Oct 30, 2023 0.4450 0.4450 0.4275 0.4275 46,644 -0.01(-3.28%)
Oct 27, 2023 0.4340 0.4651 0.4340 0.4420 144,477 -0.02(-4.54%)
Oct 26, 2023 0.4838 0.4838 0.4432 0.4630 40,563 -0.02(-4.30%)
Oct 25, 2023 0.5052 0.5052 0.4808 0.4838 20,039 +0.01(+1.17%)
Oct 24, 2023 0.4342 0.4782 0.4342 0.4782 10,547 +0.03(+6.27%)
Oct 23, 2023 0.4085 0.4550 0.4082 0.4500 48,055 +0.06(+14.45%)
Oct 20, 2023 0.3781 0.3949 0.3620 0.3932 29,838 -0.01(-1.75%)
Oct 19, 2023 0.4570 0.4570 0.3671 0.4002 69,943 -0.03(-7.28%)
Oct 18, 2023 0.4605 0.4605 0.4316 0.4316 10,068 -0.05(-9.52%)
Oct 17, 2023 0.4693 0.4771 0.4600 0.4770 14,369 -0.01(-1.45%)
Oct 16, 2023 0.4612 0.4936 0.4689 0.4840 9,600 +0.01(+2.98%)
Oct 13, 2023 0.4660 0.4753 0.4660 0.4700 2,320 -0.01(-2.51%)
Oct 12, 2023 0.4900 0.4900 0.4771 0.4821 4,656 -0.01(-1.79%)
Oct 11, 2023 0.5057 0.5057 0.4909 0.4909 3,752 -0.00(-0.57%)
Oct 10, 2023 0.4900 0.5000 0.4900 0.4937 12,099 +0.01(+2.22%)
Oct 09, 2023 0.4786 0.4830 0.4786 0.4830 561 -0.01(-1.35%)
Oct 06, 2023 0.4900 0.4912 0.4807 0.4896 40,882 -0.01(-1.73%)
Oct 05, 2023 0.4872 0.4982 0.4872 0.4982 10,873 -0.01(-1.39%)
Oct 04, 2023 0.4897 0.5052 0.4853 0.5052 17,335 +0.02(+4.04%)
Oct 03, 2023 0.5043 0.5116 0.4856 0.4856 13,428 -0.03(-4.97%)
Oct 02, 2023 0.5291 0.5291 0.5088 0.5110 11,084 -0.03(-4.82%)
Sep 29, 2023 0.5388 0.5388 0.5212 0.5369 74,722 +0.01(+1.30%)
Sep 28, 2023 0.5196 0.5300 0.5156 0.5300 1,810 +0.02(+3.92%)
Sep 27, 2023 0.5086 0.5298 0.5086 0.5100 53,698 -0.01(-2.30%)
Sep 26, 2023 0.5235 0.5403 0.5220 0.5220 6,100 -0.03(-4.66%)
Sep 25, 2023 0.5160 0.5475 0.5461 0.5475 7,760 +0.01(+2.03%)
Sep 22, 2023 0.4960 0.5500 0.4960 0.5366 24,210 -0.00(-0.90%)
Sep 21, 2023 0.5342 0.5453 0.5297 0.5415 24,749 -0.01(-2.61%)
Sep 20, 2023 0.5770 0.5785 0.5560 0.5560 26,102 -0.01(-2.46%)
Sep 19, 2023 0.5870 0.5870 0.5669 0.5700 17,938 -0.01(-0.87%)
Sep 18, 2023 0.5800 0.5882 0.5750 0.5750 23,947 -0.01(-1.05%)
Sep 15, 2023 0.5670 0.5900 0.5670 0.5811 37,996 +0.02(+2.70%)
Sep 14, 2023 0.5517 0.5900 0.5423 0.5658 40,322 +0.01(+1.07%)
Sep 13, 2023 0.5600 0.5605 0.5598 0.5598 21,433 +0.00(+0.04%)
Sep 12, 2023 0.5526 0.5806 0.5526 0.5596 2,820 -0.01(-2.12%)
Sep 11, 2023 0.5490 0.5900 0.5480 0.5717 40,222 -0.01(-2.51%)
Sep 08, 2023 0.5823 0.5910 0.5758 0.5864 5,637 +0.02(+4.21%)
Sep 07, 2023 0.5813 0.5849 0.5627 0.5627 39,668 -0.02(-3.42%)
Sep 06, 2023 0.5470 0.6205 0.5470 0.5826 58,243 +0.01(+1.85%)
Sep 05, 2023 0.5620 0.5732 0.5240 0.5720 10,453 +0.01(+2.14%)
Sep 01, 2023 0.5450 0.5600 0.5341 0.5600 66,565 +0.01(+1.38%)
Aug 31, 2023 0.5613 0.5613 0.5506 0.5524 3,003 -0.00(-0.84%)
Aug 30, 2023 0.5630 0.5630 0.5463 0.5571 4,460 -0.02(-3.65%)
Aug 29, 2023 0.5753 0.5924 0.5700 0.5782 11,745 -0.02(-2.66%)
Aug 28, 2023 0.5350 0.5940 0.5350 0.5940 28,958 +0.06(+11.80%)
Aug 25, 2023 0.5240 0.5326 0.5141 0.5313 21,878 -0.01(-1.10%)
Aug 24, 2023 0.5340 0.5372 0.5300 0.5372 3,500 +0.01(+1.15%)
Aug 23, 2023 0.5306 0.5398 0.5300 0.5311 17,883 +0.00(+0.21%)
Aug 22, 2023 0.5240 0.5300 0.5240 0.5300 13,235 -0.01(-1.47%)
Aug 21, 2023 0.5240 0.5401 0.5240 0.5379 15,276 -0.00(-0.41%)
Aug 18, 2023 0.5475 0.5477 0.5300 0.5401 31,928 -0.01(-0.95%)
Aug 17, 2023 0.5624 0.5624 0.5449 0.5453 12,960 -0.02(-2.95%)
Aug 16, 2023 0.5500 0.5619 0.5500 0.5619 5,880 +0.01(+1.15%)
Aug 15, 2023 0.5680 0.5680 0.5400 0.5555 21,401 -0.02(-2.85%)
Aug 14, 2023 0.5648 0.5750 0.5645 0.5718 13,777 +0.00(+0.58%)
Aug 11, 2023 0.5737 0.5801 0.5685 0.5685 29,286 -0.01(-1.64%)
Aug 10, 2023 0.5764 0.5994 0.5764 0.5780 6,250 -0.01(-0.99%)
Aug 09, 2023 0.5780 0.5853 0.5780 0.5838 14,893 +0.01(+0.93%)
Aug 08, 2023 0.5963 0.6000 0.5607 0.5784 21,826 +0.00(+0.59%)
Aug 07, 2023 0.5750 0.5750 0.5400 0.5750 8,727 -0.00(-0.57%)
Aug 04, 2023 0.5723 0.5882 0.5649 0.5783 39,679 +0.00(+0.33%)
Aug 03, 2023 0.5800 0.5874 0.5764 0.5764 15,150 -0.00(-0.65%)
Aug 02, 2023 0.5740 0.5884 0.5694 0.5802 27,933 +0.01(+1.04%)
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.