Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Chile Inc (OP: LTMCF )

0.5370 -0.0300 (-5.29%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 23, 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, 2018 0.4396 0.4690 0.4319 0.4690 20,270 +0.03(+6.83%)
Oct 30, 2018 0.4362 0.4480 0.4362 0.4390 8,355 -0.02(-4.57%)
Oct 29, 2018 0.4982 0.5027 0.4571 0.4600 28,923 -0.03(-5.45%)
Oct 26, 2018 0.4882 0.4937 0.4730 0.4865 14,900 +0.02(+3.29%)
Oct 25, 2018 0.4780 0.4896 0.4561 0.4710 40,060 -0.01(-2.08%)
Oct 24, 2018 0.4373 0.5130 0.4296 0.4810 11,816 +0.03(+7.17%)
Oct 23, 2018 0.4268 0.4635 0.4268 0.4488 13,831 +0.01(+2.00%)
Oct 22, 2018 0.4580 0.4630 0.4235 0.4400 27,190 -0.02(-4.35%)
Oct 19, 2018 0.5200 0.5362 0.4600 0.4600 42,200 -0.04(-8.18%)
Oct 18, 2018 0.5200 0.5200 0.4804 0.5010 4,436 -0.01(-2.72%)
Oct 17, 2018 0.4891 0.5150 0.4720 0.5150 19,175 +0.02(+5.06%)
Oct 16, 2018 0.4485 0.4926 0.4485 0.4902 51,112 +0.03(+7.26%)
Oct 15, 2018 0.4930 0.4990 0.4570 0.4570 64,392 -0.04(-8.38%)
Oct 12, 2018 0.5150 0.5200 0.4733 0.4988 93,000 -0.01(-2.90%)
Oct 11, 2018 0.5634 0.5800 0.4920 0.5137 161,709 -0.06(-10.24%)
Oct 10, 2018 0.5439 0.6106 0.5325 0.5723 197,248 +0.04(+7.94%)
Oct 09, 2018 0.5409 0.5446 0.5154 0.5302 61,153 +0.03(+5.81%)
Oct 08, 2018 0.5703 0.5703 0.5000 0.5011 10,170 -0.03(-5.90%)
Oct 05, 2018 0.5317 0.5413 0.5317 0.5325 14,000 -0.00(-0.21%)
Oct 04, 2018 0.5120 0.5422 0.5000 0.5336 15,027 +0.02(+3.13%)
Oct 03, 2018 0.5060 0.5380 0.4797 0.5174 54,484 -0.01(-2.71%)
Oct 02, 2018 0.5464 0.5464 0.5128 0.5318 29,066 -0.02(-2.85%)
Oct 01, 2018 0.5540 0.5875 0.5337 0.5474 11,983 -0.00(-0.62%)
Sep 28, 2018 0.5530 0.5653 0.5484 0.5508 65,800 -0.01(-1.47%)
Sep 27, 2018 0.5585 0.5710 0.5511 0.5590 19,237 -0.00(-0.18%)
Sep 26, 2018 0.5814 0.5814 0.5591 0.5600 48,970 -0.04(-6.15%)
Sep 25, 2018 0.6060 0.6100 0.5591 0.5967 62,429 -0.01(-2.32%)
Sep 24, 2018 0.5872 0.6137 0.5800 0.6109 48,483 +0.02(+4.02%)
Sep 21, 2018 0.6140 0.6140 0.5782 0.5873 73,600 -0.01(-1.49%)
Sep 20, 2018 0.6030 0.6228 0.5888 0.5962 47,819 -0.01(-1.47%)
Sep 19, 2018 0.6175 0.6479 0.6000 0.6051 56,135 -0.01(-2.40%)
Sep 18, 2018 0.6580 0.6620 0.6142 0.6200 52,485 -0.04(-5.78%)
Sep 17, 2018 0.7048 0.7200 0.6579 0.6580 54,442 -0.04(-5.88%)
Sep 14, 2018 0.7100 0.7155 0.6830 0.6991 22,700 +0.00(+0.23%)
Sep 13, 2018 0.6922 0.7103 0.6700 0.6975 42,803 +0.01(+1.80%)
Sep 12, 2018 0.6580 0.7074 0.6450 0.6852 64,651 +0.03(+3.82%)
Sep 11, 2018 0.7445 0.7571 0.6600 0.6600 162,752 -0.08(-10.64%)
Sep 10, 2018 0.7375 0.7660 0.7100 0.7386 191,595 +0.04(+6.21%)
Sep 07, 2018 0.7150 0.7500 0.6954 0.6954 34,200 -0.02(-3.42%)
Sep 06, 2018 0.7450 0.7786 0.6945 0.7200 205,401 -0.05(-6.74%)
Sep 05, 2018 0.7082 0.7720 0.6999 0.7720 443,612 +0.08(+10.92%)
Sep 04, 2018 0.6272 0.7150 0.6110 0.6960 106,088 +0.09(+14.97%)
Aug 31, 2018 0.6054 0.6054 0.6054 0 -0.04(-5.77%)
Aug 30, 2018 0.6319 0.6468 0.6240 0.6425 18,020 +0.02(+2.96%)
Aug 29, 2018 0.5874 0.6294 0.5852 0.6240 33,070 +0.02(+4.00%)
Aug 28, 2018 0.5935 0.6020 0.5803 0.6000 26,035 -0.00(-0.50%)
Aug 27, 2018 0.6144 0.6144 0.5776 0.6030 41,686 -0.02(-2.74%)
Aug 24, 2018 0.6224 0.6343 0.6054 0.6200 60,000 -0.01(-1.59%)
Aug 23, 2018 0.6366 0.8050 0.6113 0.6300 18,416 +0.03(+4.22%)
Aug 22, 2018 0.6000 0.6099 0.5902 0.6045 38,463 +0.01(+1.85%)
Aug 21, 2018 0.5839 0.5935 0.5695 0.5935 29,240 +0.01(+1.11%)
Aug 20, 2018 0.5760 0.5892 0.5741 0.5870 24,152 +0.01(+1.80%)
Aug 17, 2018 0.5734 0.5863 0.5601 0.5766 19,600 +0.04(+6.78%)
Aug 16, 2018 0.5800 0.5990 0.5370 0.5400 55,395 -0.05(-8.29%)
Aug 15, 2018 0.5748 0.5919 0.5748 0.5888 25,136 +0.00(+0.65%)
Aug 14, 2018 0.5884 0.5930 0.5850 0.5850 13,665 -0.01(-1.75%)
Aug 13, 2018 0.5863 0.5954 0.5861 0.5954 4,191 +0.01(+1.71%)
Aug 10, 2018 0.5877 0.6000 0.5830 0.5854 6,600 -0.03(-4.19%)
Aug 09, 2018 0.6100 0.6131 0.5802 0.6110 13,506 -0.00(-0.59%)
Aug 08, 2018 0.6197 0.6219 0.6012 0.6146 8,209 +0.00(+0.46%)
Aug 07, 2018 0.6242 0.6297 0.6118 0.6118 21,201 -0.03(-4.41%)
Aug 06, 2018 0.6300 0.6400 0.5800 0.6400 18,643 +0.03(+4.71%)
Aug 03, 2018 0.6380 0.6380 0.6032 0.6112 16,200 -0.01(-1.39%)
Aug 02, 2018 0.6453 0.6453 0.6107 0.6198 16,929 -0.00(-0.53%)
Aug 01, 2018 0.6200 0.6412 0.6200 0.6231 5,900 -0.00(-0.14%)
Jul 31, 2018 0.6670 0.6670 0.6240 0.6240 25,943 -0.00(-0.14%)
Jul 30, 2018 0.5807 0.6249 0.5704 0.6249 23,401 +0.02(+3.75%)
Jul 27, 2018 0.6426 0.6426 0.5790 0.6023 29,300 -0.05(-7.67%)
Jul 26, 2018 0.6452 0.6524 0.6452 0.6523 16,050 +0.00(+0.35%)
Jul 25, 2018 0.6444 0.6894 0.6434 0.6500 7,750 +0.02(+3.39%)
Jul 24, 2018 0.6400 0.6762 0.6236 0.6287 1,998 +0.01(+1.40%)
Jul 23, 2018 0.6772 0.6847 0.6200 0.6200 15,025 -0.05(-7.19%)
Jul 20, 2018 0.6477 0.7000 0.6380 0.6680 17,176 +0.03(+5.06%)
Jul 19, 2018 0.6500 0.6500 0.6322 0.6358 8,100 +0.01(+1.81%)
Jul 18, 2018 0.6070 0.6666 0.6050 0.6245 29,050 +0.01(+1.04%)
Jul 17, 2018 0.6200 0.6219 0.5978 0.6181 24,103 -0.00(-0.31%)
Jul 16, 2018 0.5350 0.6385 0.5350 0.6200 36,763 -0.01(-1.59%)
Jul 13, 2018 0.6450 0.6756 0.6266 0.6300 27,427 -0.01(-1.56%)
Jul 12, 2018 0.6400 0.6500 0.6232 0.6400 60,385 +0.00(+0.33%)
Jul 11, 2018 0.6396 0.6500 0.6200 0.6379 27,341 +0.00(+0.47%)
Jul 10, 2018 0.6478 0.6600 0.6303 0.6349 34,915 -0.01(-1.09%)
Jul 09, 2018 0.6782 0.6782 0.6419 0.6419 38,091 -0.05(-7.41%)
Jul 06, 2018 0.6625 0.7000 0.6402 0.6933 49,666 +0.00(+0.65%)
Jul 05, 2018 0.7500 0.7796 0.6491 0.6888 140,913 -0.06(-8.09%)
Jul 03, 2018 0.7494 0.7494 0.7494 0 -0.05(-6.33%)
Jul 02, 2018 0.9700 0.9700 0.7400 0.8000 231,352 +0.07(+9.98%)
Jun 29, 2018 0.7350 0.7414 0.6256 0.7274 73,053 +0.06(+9.30%)
Jun 28, 2018 0.6652 0.6688 0.6172 0.6655 42,584 +0.07(+11.87%)
Jun 27, 2018 0.6772 0.7400 0.5692 0.5949 151,409 -0.07(-10.57%)
Jun 26, 2018 0.7200 0.7900 0.6451 0.6652 42,131 -0.07(-9.06%)
Jun 25, 2018 0.8300 0.8300 0.7000 0.7315 98,719 -0.00(-0.46%)
Jun 22, 2018 0.8200 0.8400 0.7111 0.7349 52,494 +0.00(+0.48%)
Jun 21, 2018 0.8250 0.8250 0.7441 0.7314 62,752 -0.02(-3.15%)
Jun 20, 2018 0.7394 0.8100 0.7236 0.7552 71,234 -0.03(-4.41%)
Jun 19, 2018 0.7500 0.7900 0.7066 0.7900 40,899 +0.05(+6.10%)
Jun 18, 2018 0.7850 0.8100 0.7370 0.7446 65,400 -0.05(-5.75%)
Jun 15, 2018 0.8100 0.7430 0.7900 66,443 +0.05(+6.33%)
Jun 14, 2018 0.7962 0.8000 0.7429 0.7430 118,903 -0.03(-4.01%)
Jun 13, 2018 0.7484 0.8300 0.5946 0.7740 118,734 +0.03(+3.59%)
Jun 12, 2018 0.8022 0.8378 0.7472 0.7472 175,406 -0.06(-7.92%)
Jun 11, 2018 0.7631 0.9614 0.7700 0.8115 190,521 +0.04(+5.39%)
Jun 08, 2018 0.7725 0.8852 0.7439 0.7700 76,158 +0.00(+0.31%)
Jun 07, 2018 0.9000 0.9000 0.7566 0.7676 122,225 -0.01(-0.84%)
Jun 06, 2018 0.7397 0.8500 0.7397 0.7741 125,948 +0.03(+4.37%)
Jun 05, 2018 0.6870 0.7900 0.6870 0.7417 50,134 +0.00(+0.41%)
Jun 04, 2018 0.7386 0.7500 0.7294 0.7387 26,970 -0.08(-9.58%)
Jun 01, 2018 0.8170 0.8170 0.8170 0.8170 10,000 +0.12(+16.82%)
May 31, 2018 0.7047 0.7052 0.6994 0.6994 8,618 -0.00(-0.09%)
May 30, 2018 0.8679 0.8931 0.7000 0.7000 3,899 +0.01(+1.80%)
May 29, 2018 0.6860 0.6876 0.6848 0.6876 3,317 +0.03(+4.18%)
May 25, 2018 0.6600 0.6600 0.6600 0 -0.01(-1.70%)
May 24, 2018 0.6872 0.6872 0.6714 0.6714 2,000 -0.02(-2.68%)
May 23, 2018 0.6948 0.6948 0.6899 0.6899 1,300 -0.00(-0.26%)
May 22, 2018 0.6940 0.8868 0.6909 0.6917 32,800 -0.00(-0.40%)
May 18, 2018 0.6945 0.6945 0.6945 60 -0.01(-1.79%)
May 17, 2018 0.7069 0.7071 0.7069 0.7071 1,200 +0.01(+0.90%)
May 16, 2018 0.7008 0.7008 0.7008 0.7008 659 -0.00(-0.20%)
May 15, 2018 0.7022 0.7022 0.7022 0.7022 2,000 -0.19(-21.26%)
May 14, 2018 0.8918 0.8918 0.8918 0.8918 100 +0.18(+25.07%)
May 08, 2018 0.7131 0.7131 0.7131 0 +0.04(+5.30%)
May 01, 2018 0.6772 0.6772 0.6772 0 -0.02(-2.56%)
Mar 26, 2018 0.6950 0.6950 0.6950 0 -0.03(-4.02%)
Mar 14, 2018 0.7241 0.7241 0.7241 0 -0.18(-19.73%)
Mar 12, 2018 0.9021 0.9021 0.9021 0 +0.24(+36.70%)
Mar 07, 2018 0.6599 0.6599 0.6599 0 -0.07(-9.35%)
Feb 28, 2018 0.7280 0.7280 0.7280 0 -0.00(-0.27%)
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.