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

Lithium Chile Inc (OP: LTMCF )

0.5250 -0.0352 (-6.28%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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%)
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.