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

Lithium Chile Inc (TSV: LITH )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
Jun 29, 2018 0.9600 0.9600 0.9600 0 +0.08(+9.09%)
Jun 28, 2018 0.8000 0.8800 0.8000 0.8800 86,180 +0.10(+12.82%)
Jun 27, 2018 0.8900 0.9300 0.7500 0.7800 469,804 -0.10(-11.36%)
Jun 26, 2018 0.9500 0.9500 0.8600 0.8800 101,365 -0.09(-9.28%)
Jun 25, 2018 0.9800 0.9900 0.9200 0.9700 138,473 +0.00(+0.00%)
Jun 22, 2018 1.000 1.000 0.9500 0.9700 87,357 -0.01(-1.02%)
Jun 21, 2018 1.000 1.000 0.9700 0.9800 116,419 -0.02(-2.00%)
Jun 20, 2018 0.9800 1.000 0.9700 1.000 176,557 +0.02(+2.04%)
Jun 19, 2018 0.9800 0.9900 0.9300 0.9800 103,795 +0.01(+1.03%)
Jun 18, 2018 1.020 1.020 0.9700 0.9700 192,154 -0.05(-4.90%)
Jun 15, 2018 1.020 0.9700 1.020 153,473 +0.05(+5.15%)
Jun 14, 2018 1.030 1.030 0.9700 0.9700 210,795 -0.03(-3.00%)
Jun 13, 2018 0.9700 1.030 0.9700 1.000 148,464 +0.03(+3.09%)
Jun 12, 2018 1.040 1.040 0.9700 0.9700 222,523 -0.05(-4.90%)
Jun 11, 2018 0.9900 1.050 0.9900 1.020 373,238 +0.05(+5.15%)
Jun 08, 2018 1.000 1.000 0.9600 0.9700 93,062 -0.01(-1.02%)
Jun 07, 2018 1.000 1.030 0.9800 0.9800 187,725 -0.01(-1.01%)
Jun 06, 2018 0.9500 1.030 0.9500 0.9900 526,799 +0.03(+3.13%)
Jun 05, 2018 0.8900 0.9600 0.8900 0.9600 184,137 +0.01(+1.05%)
Jun 04, 2018 1.020 1.050 0.9200 0.9500 349,870 -0.05(-5.00%)
Jun 01, 2018 0.9100 1.100 0.9000 1.000 216,110 +0.09(+9.89%)
May 31, 2018 0.8600 0.9100 0.8600 0.9100 28,308 +0.01(+1.11%)
May 30, 2018 0.8700 0.9000 0.8700 0.9000 36,490 +0.02(+2.27%)
May 29, 2018 0.8900 0.8900 0.8600 0.8800 59,276 -0.01(-1.12%)
May 28, 2018 0.8600 0.8900 0.8600 0.8900 67,300 +0.02(+2.30%)
May 25, 2018 0.8500 0.8700 0.8500 0.8700 88,470 +0.01(+1.16%)
May 24, 2018 0.8700 0.8800 0.8500 0.8600 20,780 +0.01(+1.18%)
May 23, 2018 0.8700 0.8900 0.8500 0.8500 94,900 -0.03(-3.41%)
May 22, 2018 0.8900 0.9000 0.8600 0.8800 61,570 +0.03(+3.53%)
May 18, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 17, 2018 0.8800 0.8800 0.8500 0.8500 29,750 -0.02(-2.30%)
May 16, 2018 0.9000 0.9000 0.8700 0.8700 65,600 -0.03(-3.33%)
May 15, 2018 0.9000 0.9000 0.8700 0.9000 36,901 -0.01(-1.10%)
May 14, 2018 0.9200 0.9400 0.9100 0.9100 31,010 +0.01(+1.11%)
May 11, 2018 0.8300 0.9200 0.8300 0.9000 80,629 +0.07(+8.43%)
May 10, 2018 0.8600 0.8600 0.8100 0.8300 87,030 -0.02(-2.35%)
May 09, 2018 0.9300 0.9300 0.8500 0.8500 61,875 -0.08(-8.60%)
May 08, 2018 0.9400 0.9400 0.9300 0.9300 5,729 -0.02(-2.11%)
May 07, 2018 0.9500 0.9500 0.9500 0.9500 3,250 +0.01(+1.06%)
May 04, 2018 0.9700 0.9700 0.9400 0.9400 18,000 -0.01(-1.05%)
May 03, 2018 0.9400 0.9600 0.9300 0.9500 47,575 +0.02(+2.15%)
May 02, 2018 0.8400 0.9600 0.8400 0.9300 32,800 +0.07(+8.14%)
May 01, 2018 0.8500 0.8600 0.8500 0.8600 43,400 +0.00(+0.00%)
Apr 30, 2018 0.8800 0.8900 0.8400 0.8600 39,010 +0.01(+1.18%)
Apr 27, 2018 0.8500 0.8500 0.8500 0.8500 5,000 +0.01(+1.19%)
Apr 26, 2018 0.8900 0.8900 0.8300 0.8400 116,232 -0.03(-3.45%)
Apr 25, 2018 0.8700 0.8800 0.8600 0.8700 50,400 +0.00(+0.00%)
Apr 24, 2018 0.8500 0.8700 0.8400 0.8700 39,000 +0.02(+2.35%)
Apr 23, 2018 0.8900 0.8900 0.8500 0.8500 15,300 -0.04(-4.49%)
Apr 20, 2018 0.8700 0.8900 0.8700 0.8900 32,500 +0.02(+2.30%)
Apr 19, 2018 0.8600 0.8700 0.8600 0.8700 1,800 +0.02(+2.35%)
Apr 18, 2018 0.8500 0.9000 0.8500 0.8500 53,645 -0.05(-5.56%)
Apr 17, 2018 0.8900 0.9000 0.8800 0.9000 15,200 +0.01(+1.12%)
Apr 16, 2018 0.9600 0.9600 0.8900 0.8900 17,000 -0.09(-9.18%)
Apr 13, 2018 0.9700 0.9800 0.9500 0.9800 42,300 +0.03(+3.16%)
Apr 12, 2018 0.9700 0.9700 0.9100 0.9500 76,295 +0.01(+1.06%)
Apr 11, 2018 0.9600 0.9600 0.9000 0.9400 38,490 +0.02(+2.17%)
Apr 10, 2018 0.8800 0.9200 0.8800 0.9200 40,300 +0.07(+8.24%)
Apr 09, 2018 0.8400 0.8500 0.8000 0.8500 66,771 +0.05(+6.25%)
Apr 06, 2018 0.8000 0.8000 0.7500 0.8000 120,620 +0.00(+0.00%)
Apr 05, 2018 0.8000 0.8000 0.8000 0.8000 40,000 +0.00(+0.00%)
Apr 04, 2018 0.8000 0.8000 0.7300 0.8000 106,290 -0.05(-5.88%)
Apr 03, 2018 0.8500 0.8500 0.8300 0.8500 62,400 +0.02(+2.41%)
Apr 02, 2018 0.8600 0.8600 0.8300 0.8300 73,579 -0.03(-3.49%)
Mar 29, 2018 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Mar 28, 2018 0.8700 0.8700 0.8400 0.8500 169,240 -0.04(-4.49%)
Mar 27, 2018 0.8600 0.8900 0.8500 0.8900 46,000 +0.03(+3.49%)
Mar 26, 2018 0.8600 0.8800 0.8600 0.8600 30,680 +0.00(+0.00%)
Mar 23, 2018 0.8800 0.8900 0.8600 0.8600 51,340 -0.02(-2.27%)
Mar 22, 2018 0.8600 0.8800 0.8500 0.8800 52,810 -0.03(-3.30%)
Mar 21, 2018 0.8900 0.9100 0.8700 0.9100 58,852 +0.02(+2.25%)
Mar 20, 2018 0.9000 0.9000 0.8800 0.8900 46,450 -0.01(-1.11%)
Mar 19, 2018 0.8900 0.9000 0.8400 0.9000 71,971 +0.00(+0.00%)
Mar 16, 2018 0.9000 0.9000 0.8700 0.9000 162,029 -0.02(-2.17%)
Mar 15, 2018 0.9600 0.9600 0.9100 0.9200 57,480 -0.01(-1.08%)
Mar 14, 2018 0.8600 0.9600 0.8600 0.9300 131,900 +0.08(+9.41%)
Mar 13, 2018 0.8700 0.9000 0.8500 0.8500 95,500 -0.02(-2.30%)
Mar 12, 2018 0.8800 0.8800 0.8700 0.8700 47,300 -0.01(-1.14%)
Mar 09, 2018 0.9100 0.9100 0.8500 0.8800 206,933 -0.05(-5.38%)
Mar 08, 2018 0.9500 0.9500 0.9100 0.9300 26,020 -0.02(-2.11%)
Mar 07, 2018 0.8700 1.020 0.8700 0.9500 200,800 +0.08(+9.20%)
Mar 06, 2018 0.8900 0.8900 0.8600 0.8700 133,587 -0.02(-2.25%)
Mar 05, 2018 0.8800 0.9000 0.8500 0.8900 130,866 +0.01(+1.14%)
Mar 02, 2018 0.8800 0.9000 0.8600 0.8800 65,850 -0.02(-2.22%)
Mar 01, 2018 0.9200 0.9200 0.8800 0.9000 69,266 -0.03(-3.23%)
Feb 28, 2018 1.000 1.000 0.9000 0.9300 244,886 -0.07(-7.00%)
Feb 27, 2018 1.030 1.040 0.9700 1.000 61,956 -0.03(-2.91%)
Feb 26, 2018 1.070 1.070 1.000 1.030 63,491 -0.02(-1.90%)
Feb 23, 2018 1.050 1.050 1.020 1.050 65,352 +0.02(+1.94%)
Feb 22, 2018 1.030 1.030 1.000 1.030 60,270 +0.03(+3.00%)
Feb 21, 2018 1.030 1.030 0.9800 1.000 122,800 +0.00(+0.00%)
Feb 20, 2018 0.9600 1.040 0.9600 1.000 50,187 +0.05(+5.26%)
Feb 16, 2018 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Feb 15, 2018 0.9200 0.9600 0.9000 0.9600 59,560 +0.04(+4.35%)
Feb 14, 2018 0.9400 0.9500 0.9200 0.9200 47,200 +0.00(+0.00%)
Feb 13, 2018 1.000 1.000 0.9200 0.9200 67,700 -0.08(-8.00%)
Feb 12, 2018 0.9800 1.000 0.9400 1.000 32,703 +0.08(+8.70%)
Feb 09, 2018 0.9600 0.9600 0.9200 0.9200 27,020 -0.04(-4.17%)
Feb 08, 2018 1.020 1.020 0.9500 0.9600 55,540 +0.00(+0.00%)
Feb 07, 2018 0.9900 1.020 0.9600 0.9600 203,873 -0.02(-2.04%)
Feb 06, 2018 1.000 1.000 0.9500 0.9800 112,950 -0.02(-2.00%)
Feb 05, 2018 1.080 1.080 0.9600 1.000 149,111 -0.02(-1.96%)
Feb 02, 2018 1.100 1.100 1.020 1.020 151,000 -0.05(-4.67%)
Feb 01, 2018 1.100 1.100 1.070 1.070 141,400 -0.02(-1.83%)
Jan 31, 2018 1.070 1.100 1.050 1.090 231,363 +0.06(+5.83%)
Jan 30, 2018 0.9500 0.9500 0.9500 1.030 983,358 +0.13(+14.44%)
Jan 29, 2018 1.050 1.050 0.8800 0.9000 139,175 -0.10(-10.00%)
Jan 26, 2018 1.050 1.100 1.000 1.000 94,892 -0.02(-1.96%)
Jan 25, 2018 1.100 1.100 1.020 1.020 16,650 -0.06(-5.56%)
Jan 24, 2018 1.050 1.080 1.050 1.080 10,785 +0.03(+2.86%)
Jan 23, 2018 1.070 1.080 1.050 1.050 30,665 -0.02(-1.87%)
Jan 22, 2018 1.050 1.100 1.010 1.070 39,562 +0.01(+0.94%)
Jan 19, 2018 1.080 1.100 1.050 1.060 20,988 -0.04(-3.64%)
Jan 18, 2018 1.130 1.130 1.080 1.100 29,590 +0.07(+6.80%)
Jan 17, 2018 1.050 1.130 1.010 1.030 37,683 +0.02(+1.98%)
Jan 16, 2018 1.060 1.080 1.010 1.010 37,630 -0.05(-4.72%)
Jan 15, 2018 1.120 1.120 1.060 1.060 41,719 -0.03(-2.75%)
Jan 12, 2018 1.140 1.230 1.090 1.090 159,996 -0.02(-1.80%)
Jan 11, 2018 1.140 1.140 1.090 1.110 39,150 -0.03(-2.63%)
Jan 10, 2018 1.140 1.140 1.100 1.140 29,890 +0.03(+2.70%)
Jan 09, 2018 1.150 1.160 1.110 1.110 10,442 -0.04(-3.48%)
Jan 08, 2018 1.200 1.200 1.120 1.150 68,263 -0.04(-3.36%)
Jan 05, 2018 1.200 1.240 1.190 1.190 16,445 +0.08(+7.21%)
Jan 04, 2018 1.180 1.200 1.100 1.110 44,844 -0.13(-10.48%)
Jan 03, 2018 1.250 1.250 1.160 1.240 8,901 -0.01(-0.80%)
Jan 02, 2018 1.250 1.250 1.140 1.250 37,023 +0.09(+7.76%)
Dec 29, 2017 1.160 1.160 1.160 0 +0.01(+0.87%)
Dec 28, 2017 1.170 1.190 1.100 1.150 40,040 -0.02(-1.71%)
Dec 27, 2017 1.150 1.150 1.140 1.170 15,280 +0.07(+6.36%)
Dec 22, 2017 1.180 1.180 1.080 1.100 36,310 -0.09(-7.56%)
Dec 21, 2017 1.200 1.200 1.160 1.190 37,640 +0.01(+0.85%)
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.