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

Lithium Chile Inc (OP: LTMCF )

0.5579 -0.0134 (-2.35%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 2, 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 (%)
Apr 30, 2019 0.3941 0.4110 0.3690 0.4070 11,700 +0.03(+7.87%)
Apr 29, 2019 0.3768 0.3790 0.3746 0.3773 4,600 +0.00(+1.15%)
Apr 26, 2019 0.3730 0.3730 0.3730 0.3730 300 -0.02(-4.43%)
Apr 25, 2019 0.3887 0.3952 0.3887 0.3903 31,050 -0.03(-6.81%)
Apr 24, 2019 0.4188 0.4188 0.3870 0.4188 1,269 -0.00(-0.83%)
Apr 23, 2019 0.4223 0.4223 0.4223 0.4223 300 -0.03(-6.47%)
Apr 22, 2019 0.4200 0.4515 0.4160 0.4515 3,870 +0.02(+4.78%)
Apr 18, 2019 0.4084 0.4309 0.4004 0.4309 27,300 +0.01(+3.16%)
Apr 17, 2019 0.4100 0.4177 0.3921 0.4177 26,972 +0.02(+4.24%)
Apr 16, 2019 0.3930 0.4007 0.3930 0.4007 3,500 +0.01(+3.11%)
Apr 15, 2019 0.3836 0.3886 0.3836 0.3886 10,500 -0.02(-4.59%)
Apr 12, 2019 0.4073 0.4073 0.4073 0.4073 5,000 +0.01(+3.80%)
Apr 11, 2019 0.3902 0.4028 0.3902 0.3924 7,600 -0.00(-0.83%)
Apr 10, 2019 0.4003 0.4100 0.3886 0.3957 53,057 +0.00(+0.00%)
Apr 09, 2019 0.3950 0.3997 0.3882 0.3957 16,292 -0.00(-0.03%)
Apr 08, 2019 0.3800 0.3958 0.3800 0.3958 3,963 -0.00(-0.58%)
Apr 05, 2019 0.3863 0.4054 0.3785 0.3981 10,200 +0.01(+2.82%)
Apr 04, 2019 0.4020 0.4100 0.3789 0.3872 18,200 -0.02(-5.26%)
Apr 03, 2019 0.4032 0.4087 0.4032 0.4087 1,765 -0.02(-4.67%)
Apr 02, 2019 0.4134 0.4391 0.4006 0.4287 15,242 +0.00(+0.05%)
Apr 01, 2019 0.4335 0.4335 0.4150 0.4285 15,350 -0.01(-1.72%)
Mar 29, 2019 0.4141 0.4360 0.4141 0.4360 2,800 +0.02(+5.29%)
Mar 28, 2019 0.4136 0.4141 0.4136 0.4141 13,000 -0.01(-1.87%)
Mar 27, 2019 0.4224 0.4273 0.4220 0.4220 15,600 +0.00(+0.21%)
Mar 26, 2019 0.4205 0.4255 0.4157 0.4211 9,800 -0.02(-3.57%)
Mar 25, 2019 0.4403 0.4403 0.4365 0.4367 4,825 -0.00(-1.11%)
Mar 22, 2019 0.4460 0.4489 0.4416 0.4416 5,200 -0.00(-1.01%)
Mar 21, 2019 0.4407 0.4461 0.4407 0.4461 2,350 +0.01(+1.39%)
Mar 20, 2019 0.4488 0.4488 0.4400 0.4400 14,130 -0.01(-2.96%)
Mar 19, 2019 0.4845 0.4846 0.4498 0.4534 16,122 -0.03(-6.90%)
Mar 18, 2019 0.4300 0.4929 0.4300 0.4870 2,940 +0.07(+15.95%)
Mar 15, 2019 0.4680 0.4911 0.4200 0.4200 22,500 -0.04(-8.50%)
Mar 14, 2019 0.4628 0.4628 0.4590 0.4590 2,200 -0.00(-0.22%)
Mar 13, 2019 0.4637 0.4800 0.4540 0.4600 20,500 -0.01(-2.15%)
Mar 12, 2019 0.4453 0.4720 0.4453 0.4701 7,975 +0.06(+13.99%)
Mar 11, 2019 0.4124 0.4124 0.4124 0.4124 107 +0.01(+1.25%)
Mar 08, 2019 0.4096 0.4096 0.4073 0.4073 1,600 -0.05(-11.86%)
Mar 07, 2019 0.4374 0.4621 0.4374 0.4621 6,272 +0.04(+9.87%)
Mar 06, 2019 0.4205 0.4206 0.4163 0.4206 1,246 -0.00(-0.33%)
Mar 05, 2019 0.4287 0.4299 0.4207 0.4220 12,421 -0.01(-1.52%)
Mar 04, 2019 0.3662 0.4285 0.3662 0.4285 7,985 +0.07(+20.60%)
Mar 01, 2019 0.3557 0.3632 0.3553 0.3553 8,000 +0.00(+0.17%)
Feb 28, 2019 0.3603 0.3603 0.3542 0.3547 2,365 -0.00(-1.20%)
Feb 27, 2019 0.3784 0.3798 0.3590 0.3590 8,165 -0.01(-2.34%)
Feb 26, 2019 0.3650 0.3676 0.3603 0.3676 4,000 +0.01(+3.90%)
Feb 25, 2019 0.3569 0.3773 0.3533 0.3538 3,150 +0.01(+1.64%)
Feb 22, 2019 0.3542 0.3613 0.3481 0.3481 24,400 -0.02(-4.50%)
Feb 21, 2019 0.3662 0.3662 0.3570 0.3645 2,625 -0.01(-1.59%)
Feb 20, 2019 0.3733 0.3733 0.3704 0.3704 4,100 -0.01(-2.53%)
Feb 19, 2019 0.3725 0.3813 0.3725 0.3800 6,450 +0.02(+5.09%)
Feb 15, 2019 0.3542 0.3616 0.3501 0.3616 11,400 +0.01(+2.38%)
Feb 14, 2019 0.3611 0.3641 0.3532 0.3532 25,050 -0.01(-1.40%)
Feb 13, 2019 0.3631 0.3737 0.3553 0.3582 18,478 -0.02(-4.71%)
Feb 12, 2019 0.3650 0.3759 0.3593 0.3759 11,690 +0.01(+2.51%)
Feb 11, 2019 0.3585 0.3726 0.3585 0.3667 4,815 -0.01(-3.19%)
Feb 08, 2019 0.3750 0.3788 0.3673 0.3788 7,300 +0.01(+3.33%)
Feb 07, 2019 0.3673 0.3700 0.3666 0.3666 7,602 -0.01(-1.35%)
Feb 06, 2019 0.3670 0.3716 0.3670 0.3716 1,740 -0.01(-1.62%)
Feb 05, 2019 0.3578 0.3808 0.3563 0.3777 10,402 -0.00(-0.79%)
Feb 04, 2019 0.4361 0.4361 0.3807 0.3807 7,950 -0.05(-12.18%)
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.