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

Lithium Corp (OP: LTUM )

0.0360 -0.0008 (-2.17%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 7, 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 (%)
Nov 30, 2017 0.2575 0.2900 0.2200 0.2350 1,154,546 +0.01(+5.78%)
Nov 29, 2017 0.1881 0.2250 0.1880 0.2221 1,077,808 +0.05(+26.19%)
Nov 28, 2017 0.1872 0.1945 0.1650 0.1760 823,646 -0.02(-9.72%)
Nov 27, 2017 0.2600 0.1695 0.1950 2,543,923 -0.07(-25.00%)
Nov 24, 2017 0.2998 0.3000 0.2550 0.2600 994,514 -0.05(-16.13%)
Nov 22, 2017 0.3135 0.3190 0.2700 0.3100 1,096,839 -0.03(-8.82%)
Nov 21, 2017 0.3513 0.3679 0.2500 0.3400 3,300,255 +0.00(+0.00%)
Nov 20, 2017 0.3510 0.3895 0.2555 0.3400 7,460,696 +0.06(+21.78%)
Nov 17, 2017 0.1740 0.2800 0.1730 0.2792 4,634,878 +0.12(+74.06%)
Nov 16, 2017 0.1323 0.1850 0.1323 0.1604 1,626,613 +0.03(+25.31%)
Nov 15, 2017 0.1165 0.1300 0.1155 0.1280 265,403 +0.01(+9.87%)
Nov 14, 2017 0.1325 0.1325 0.1155 0.1165 583,101 -0.02(-15.58%)
Nov 13, 2017 0.0950 0.1500 0.0948 0.1380 2,494,476 +0.04(+45.57%)
Nov 10, 2017 0.0880 0.0950 0.0880 0.0948 443,737 +0.00(+5.33%)
Nov 09, 2017 0.0835 0.0900 0.0835 0.0900 304,566 +0.00(+4.65%)
Nov 08, 2017 0.0870 0.0900 0.0779 0.0860 759,092 +0.01(+7.50%)
Nov 07, 2017 0.0875 0.0875 0.0800 0.0800 155,008 -0.00(-4.76%)
Nov 06, 2017 0.0780 0.0864 0.0780 0.0840 312,712 +0.00(+5.00%)
Nov 03, 2017 0.0775 0.0883 0.0775 0.0800 345,000 +0.00(+3.09%)
Nov 02, 2017 0.0850 0.0850 0.0775 0.0776 620,508 -0.00(-5.37%)
Nov 01, 2017 0.0760 0.0834 0.0760 0.0820 249,920 +0.01(+7.89%)
Oct 31, 2017 0.0820 0.0820 0.0750 0.0760 311,866 -0.01(-7.32%)
Oct 30, 2017 0.0821 0.0850 0.0780 0.0820 95,162 -0.00(-0.93%)
Oct 27, 2017 0.0800 0.0850 0.0800 0.0828 372,521 -0.00(-2.63%)
Oct 26, 2017 0.0900 0.0900 0.0753 0.0850 219,690 -0.00(-3.77%)
Oct 25, 2017 0.0899 0.0899 0.0750 0.0883 411,075 -0.00(-0.75%)
Oct 24, 2017 0.0900 0.0900 0.0800 0.0890 330,199 -0.00(-1.00%)
Oct 23, 2017 0.0920 0.1099 0.0877 0.0899 936,296 -0.00(-2.28%)
Oct 20, 2017 0.0820 0.0980 0.0802 0.0920 755,889 +0.01(+13.62%)
Oct 19, 2017 0.0860 0.0880 0.0801 0.0810 42,610 -0.01(-5.85%)
Oct 18, 2017 0.0801 0.0880 0.0800 0.0860 444,760 +0.00(+3.61%)
Oct 17, 2017 0.0830 0.0854 0.0830 0.0830 496,788 +0.00(+0.48%)
Oct 16, 2017 0.0800 0.0880 0.0780 0.0826 854,072 -0.00(-2.82%)
Oct 13, 2017 0.0845 0.0880 0.0800 0.0850 149,795 +0.00(+0.00%)
Oct 12, 2017 0.0770 0.0850 0.0770 0.0850 148,165 +0.00(+6.12%)
Oct 11, 2017 0.0835 0.0870 0.0801 0.0801 189,851 -0.01(-7.93%)
Oct 10, 2017 0.0850 0.0900 0.0808 0.0870 244,154 +0.00(+2.35%)
Oct 09, 2017 0.0800 0.0900 0.0795 0.0850 335,869 +0.00(+0.06%)
Oct 06, 2017 0.0859 0.0860 0.0800 0.0849 16,788 -0.00(-1.11%)
Oct 05, 2017 0.0816 0.0870 0.0800 0.0859 151,126 +0.01(+7.38%)
Oct 04, 2017 0.0850 0.0860 0.0800 0.0800 176,849 -0.01(-10.11%)
Oct 03, 2017 0.0751 0.0890 0.0750 0.0890 74,283 +0.00(+5.39%)
Oct 02, 2017 0.0715 0.0900 0.0715 0.0844 123,804 +0.01(+11.49%)
Sep 29, 2017 0.0809 0.0810 0.0750 0.0757 480,724 +0.00(+6.69%)
Sep 28, 2017 0.0800 0.0810 0.0710 0.0710 317,274 -0.01(-8.97%)
Sep 27, 2017 0.0779 0.0820 0.0750 0.0780 395,846 +0.01(+11.43%)
Sep 26, 2017 0.0708 0.0780 0.0708 0.0700 65,401 -0.00(-6.67%)
Sep 25, 2017 0.0778 0.0779 0.0750 0.0750 207,947 -0.00(-3.72%)
Sep 22, 2017 0.0722 0.0779 0.0722 0.0779 100,700 +0.01(+8.11%)
Sep 21, 2017 0.0780 0.0800 0.0705 0.0721 184,210 -0.00(-6.42%)
Sep 20, 2017 0.0800 0.0872 0.0700 0.0770 656,390 -0.01(-6.10%)
Sep 19, 2017 0.0900 0.0900 0.0800 0.0820 512,728 -0.01(-6.82%)
Sep 18, 2017 0.0850 0.0880 0.0772 0.0880 113,400 +0.00(+4.76%)
Sep 15, 2017 0.0850 0.0850 0.0770 0.0840 56,881 -0.00(-1.18%)
Sep 14, 2017 0.0800 0.0850 0.0760 0.0850 345,714 +0.01(+7.53%)
Sep 13, 2017 0.0850 0.0850 0.0771 0.0790 76,498 -0.01(-6.89%)
Sep 12, 2017 0.0849 0.0950 0.0800 0.0849 441,685 +0.00(+2.29%)
Sep 11, 2017 0.0832 0.0890 0.0801 0.0830 284,850 +0.00(+3.69%)
Sep 08, 2017 0.0839 0.0840 0.0754 0.0800 46,540 -0.00(-5.82%)
Sep 07, 2017 0.0850 0.0850 0.0840 0.0850 94,682 +0.01(+13.18%)
Sep 06, 2017 0.0800 0.0850 0.0750 0.0751 5,430 -0.00(-3.22%)
Sep 05, 2017 0.0860 0.0860 0.0775 0.0776 43,510 -0.01(-8.71%)
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.