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

Lithium Chile Inc (OP: LTMCF )

0.5606 +0.0027 (+0.48%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 3, 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 28, 2023 0.4610 0.5175 0.4610 0.5175 8,882 +0.01(+2.48%)
Apr 27, 2023 0.4600 0.5110 0.4600 0.5050 65,432 +0.02(+3.50%)
Apr 26, 2023 0.4600 0.5000 0.4600 0.4879 57,949 +0.01(+1.04%)
Apr 25, 2023 0.4980 0.4980 0.4791 0.4829 11,005 -0.03(-5.09%)
Apr 24, 2023 0.4580 0.5206 0.4580 0.5088 74,297 +0.01(+1.66%)
Apr 21, 2023 0.5300 0.5335 0.4900 0.5005 205,611 -0.04(-8.18%)
Apr 20, 2023 0.5496 0.5710 0.5390 0.5451 55,773 +0.04(+6.88%)
Apr 19, 2023 0.4865 0.5288 0.4865 0.5100 9,449 -0.02(-3.37%)
Apr 18, 2023 0.5060 0.5380 0.4931 0.5278 45,642 +0.01(+1.73%)
Apr 17, 2023 0.5564 0.5564 0.4774 0.5188 205,591 -0.02(-3.34%)
Apr 14, 2023 0.5448 0.5539 0.5188 0.5367 106,102 -0.01(-2.42%)
Apr 13, 2023 0.5714 0.5834 0.5362 0.5500 122,030 -0.03(-5.17%)
Apr 12, 2023 0.5670 0.5800 0.5610 0.5800 25,330 -0.01(-1.59%)
Apr 11, 2023 0.5909 0.5914 0.5781 0.5894 6,223 -0.00(-0.34%)
Apr 10, 2023 0.5900 0.6090 0.5800 0.5914 21,259 -0.01(-1.04%)
Apr 06, 2023 0.6100 0.6100 0.5951 0.5976 21,891 -0.00(-0.62%)
Apr 05, 2023 0.6372 0.6372 0.5869 0.6013 13,566 -0.03(-4.21%)
Apr 04, 2023 0.6708 0.6708 0.6126 0.6277 3,564 -0.02(-2.98%)
Apr 03, 2023 0.6443 0.6518 0.6389 0.6470 26,650 +0.00(+0.65%)
Mar 31, 2023 0.6153 0.6624 0.6149 0.6428 25,040 +0.03(+5.26%)
Mar 30, 2023 0.5736 0.6122 0.5736 0.6107 31,523 +0.01(+1.78%)
Mar 29, 2023 0.5888 0.6000 0.5888 0.6000 9,230 +0.03(+4.60%)
Mar 28, 2023 0.6009 0.6120 0.5736 0.5736 290,572 -0.04(-5.97%)
Mar 27, 2023 0.6182 0.6381 0.6100 0.6100 16,326 -0.02(-3.34%)
Mar 24, 2023 0.6223 0.6374 0.6128 0.6311 24,570 -0.01(-2.16%)
Mar 23, 2023 0.6500 0.6658 0.6394 0.6450 44,155 -0.00(-0.15%)
Mar 22, 2023 0.6322 0.6639 0.6116 0.6460 51,301 +0.02(+3.99%)
Mar 21, 2023 0.6000 0.6272 0.6000 0.6212 89,087 +0.01(+2.12%)
Mar 20, 2023 0.6185 0.6444 0.6000 0.6083 24,581 -0.02(-2.92%)
Mar 17, 2023 0.6224 0.6495 0.6100 0.6266 46,959 -0.01(-1.26%)
Mar 16, 2023 0.6115 0.6620 0.6115 0.6346 33,337 +0.01(+1.50%)
Mar 15, 2023 0.6260 0.6323 0.6105 0.6252 19,973 -0.02(-2.99%)
Mar 14, 2023 0.6428 0.6722 0.6428 0.6445 30,018 -0.00(-0.22%)
Mar 13, 2023 0.6305 0.6754 0.6260 0.6459 42,182 -0.02(-2.71%)
Mar 10, 2023 0.6808 0.6990 0.6317 0.6639 127,069 -0.01(-1.59%)
Mar 09, 2023 0.7506 0.7506 0.6600 0.6746 392,004 -0.13(-15.68%)
Mar 07, 2023 0.8000 0 +0.11(+15.59%)
Mar 06, 2023 0.6465 0.7160 0.6465 0.6921 143,481 +0.04(+5.50%)
Mar 03, 2023 0.5902 0.6757 0.5902 0.6560 148,664 +0.06(+9.33%)
Mar 02, 2023 0.6120 0.6121 0.5864 0.6000 29,091 -0.02(-2.83%)
Mar 01, 2023 0.6057 0.6175 0.5899 0.6175 20,211 +0.03(+5.29%)
Feb 28, 2023 0.5810 0.5887 0.5649 0.5865 34,778 +0.01(+1.05%)
Feb 27, 2023 0.5950 0.5950 0.5662 0.5804 90,197 +0.02(+2.71%)
Feb 24, 2023 0.5943 0.5953 0.5580 0.5651 18,764 -0.04(-6.44%)
Feb 23, 2023 0.5841 0.6150 0.5800 0.6040 89,898 +0.01(+1.77%)
Feb 22, 2023 0.6394 0.6394 0.5935 0.5935 224,408 -0.04(-6.43%)
Feb 21, 2023 0.6021 0.6429 0.5851 0.6343 79,610 +0.04(+7.04%)
Feb 17, 2023 0.5370 0.6167 0.5370 0.5926 148,497 +0.02(+3.42%)
Feb 16, 2023 0.5855 0.5920 0.5269 0.5730 55,831 -0.02(-2.70%)
Feb 15, 2023 0.5494 0.5994 0.5370 0.5889 77,729 +0.04(+7.19%)
Feb 14, 2023 0.5500 0.5500 0.5384 0.5494 16,806 -0.01(-2.31%)
Feb 13, 2023 0.5726 0.5731 0.5534 0.5624 11,225 -0.01(-1.33%)
Feb 10, 2023 0.5462 0.5700 0.5458 0.5700 28,913 +0.02(+3.49%)
Feb 09, 2023 0.5793 0.5880 0.5350 0.5508 34,785 -0.04(-6.33%)
Feb 08, 2023 0.5774 0.6000 0.5774 0.5880 60,488 -0.00(-0.51%)
Feb 07, 2023 0.5505 0.5967 0.5307 0.5910 92,199 +0.07(+12.40%)
Feb 06, 2023 0.5471 0.5471 0.5253 0.5258 40,800 -0.02(-3.52%)
Feb 03, 2023 0.5300 0.5569 0.5300 0.5450 34,737 +0.01(+2.04%)
Feb 02, 2023 0.5318 0.5480 0.5318 0.5341 31,134 +0.00(+0.77%)
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.