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

Lithium Corp (OP: LTUM )

0.0348 +0.0016 (+4.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2016 0.0801 0.0924 0.0801 0.0842 99,875 +0.00(+3.89%)
May 27, 2016 0.0810 0.0810 0.0810 0 -0.01(-8.27%)
May 26, 2016 0.0856 0.0900 0.0800 0.0883 270,502 +0.00(+4.29%)
May 25, 2016 0.0960 0.0960 0.0800 0.0847 256,865 -0.01(-10.88%)
May 24, 2016 0.0905 0.1000 0.0905 0.0950 249,654 -0.01(-5.00%)
May 23, 2016 0.0900 0.1000 0.0830 0.1000 551,413 +0.01(+14.29%)
May 20, 2016 0.0817 0.0875 0.0800 0.0875 22,100 +0.01(+11.54%)
May 19, 2016 0.0785 0.0949 0.0750 0.0785 126,819 +0.01(+12.07%)
May 18, 2016 0.0841 0.0875 0.0699 0.0700 344,039 -0.01(-16.67%)
May 17, 2016 0.0859 0.0987 0.0840 0.0840 26,625 -0.01(-10.20%)
May 16, 2016 0.0984 0.0986 0.0885 0.0935 34,536 +0.00(+0.96%)
May 13, 2016 0.0915 0.0988 0.0890 0.0926 24,174 +0.01(+6.68%)
May 12, 2016 0.0989 0.0989 0.0840 0.0868 303,231 -0.01(-12.18%)
May 11, 2016 0.1000 0.1000 0.0851 0.0989 89,965 -0.00(-1.10%)
May 10, 2016 0.1000 0.1110 0.0840 0.1000 223,060 -0.00(-4.63%)
May 09, 2016 0.0900 0.1120 0.0832 0.1049 919,834 +0.01(+16.51%)
May 06, 2016 0.0890 0.0900 0.0810 0.0900 261,646 +0.01(+6.40%)
May 05, 2016 0.0949 0.0949 0.0840 0.0846 146,441 -0.01(-10.86%)
May 04, 2016 0.0950 0.0950 0.0859 0.0949 75,025 -0.00(-0.11%)
May 03, 2016 0.0867 0.0950 0.0840 0.0950 132,250 +0.01(+5.56%)
May 02, 2016 0.0900 0.1100 0.0840 0.0900 242,849 +0.00(+0.00%)
Apr 29, 2016 0.0840 0.0900 0.0840 0.0900 153,492 +0.01(+9.76%)
Apr 28, 2016 0.0820 0.1000 0.0820 0.0820 192,669 +0.00(+0.00%)
Apr 27, 2016 0.0830 0.0850 0.0800 0.0820 264,968 -0.00(-0.61%)
Apr 26, 2016 0.1100 0.1100 0.0810 0.0825 792,766 -0.02(-22.90%)
Apr 25, 2016 0.1175 0.1250 0.0990 0.1070 1,756,786 -0.01(-10.83%)
Apr 22, 2016 0.1000 0.1349 0.1000 0.1200 1,316,914 +0.02(+20.00%)
Apr 21, 2016 0.0800 0.1000 0.0800 0.1000 916,307 +0.02(+23.46%)
Apr 20, 2016 0.0750 0.0900 0.0700 0.0810 735,919 +0.01(+15.71%)
Apr 19, 2016 0.0658 0.0800 0.0658 0.0700 1,020,014 +0.00(+1.30%)
Apr 18, 2016 0.0580 0.0750 0.0580 0.0691 656,082 +0.01(+15.61%)
Apr 15, 2016 0.0590 0.0690 0.0550 0.0598 470,283 +0.00(+1.31%)
Apr 14, 2016 0.0590 0.0600 0.0445 0.0590 305,140 +0.00(+2.66%)
Apr 13, 2016 0.0600 0.0600 0.0320 0.0575 323,469 -0.00(-4.22%)
Apr 12, 2016 0.0570 0.0650 0.0500 0.0600 312,876 +0.00(+5.26%)
Apr 11, 2016 0.0500 0.0650 0.0445 0.0570 265,337 +0.01(+14.00%)
Apr 08, 2016 0.0370 0.0650 0.0370 0.0500 961,299 +0.01(+25.00%)
Apr 07, 2016 0.0333 0.0405 0.0333 0.0400 118,000 +0.01(+14.94%)
Apr 06, 2016 0.0300 0.0397 0.0290 0.0348 139,504 +0.00(+15.61%)
Apr 05, 2016 0.0292 0.0399 0.0292 0.0301 26,500 -0.00(-0.33%)
Apr 04, 2016 0.0301 0.0329 0.0301 0.0302 6,499 -0.00(-11.18%)
Apr 01, 2016 0.0340 0.0340 0.0336 0.0340 16,150 +0.00(+3.03%)
Mar 31, 2016 0.0293 0.0419 0.0293 0.0330 103,327 +0.00(+13.01%)
Mar 30, 2016 0.0310 0.0310 0.0292 0.0292 7,700 -0.01(-28.66%)
Mar 29, 2016 0.0374 0.0409 0.0310 0.0409 8,550 +0.01(+29.79%)
Mar 28, 2016 0.0310 0.0426 0.0310 0.0315 26,267 -0.00(-4.14%)
Mar 24, 2016 0.0329 0.0329 0.0329 0 -0.00(-5.73%)
Mar 23, 2016 0.0351 0.0439 0.0284 0.0349 169,980 -0.00(-1.69%)
Mar 22, 2016 0.0375 0.0375 0.0355 0.0355 14,753 -0.00(-0.28%)
Mar 21, 2016 0.0370 0.0386 0.0356 0.0356 75,026 -0.00(-6.32%)
Mar 18, 2016 0.0380 0.0380 0.0380 0.0380 9,746 +0.00(+7.04%)
Mar 17, 2016 0.0380 0.0400 0.0355 0.0355 201,850 +0.00(+8.56%)
Mar 16, 2016 0.0280 0.0328 0.0280 0.0327 5,000 -0.00(-7.36%)
Mar 15, 2016 0.0353 0.0353 0.0353 0.0353 300 +0.00(+8.28%)
Mar 14, 2016 0.0380 0.0380 0.0326 0.0326 13,600 -0.01(-16.41%)
Mar 11, 2016 0.0335 0.0440 0.0335 0.0390 45,110 -0.00(-6.92%)
Mar 10, 2016 0.0450 0.0450 0.0326 0.0419 60,390 +0.00(+10.26%)
Mar 09, 2016 0.0400 0.0400 0.0380 0.0380 77,209 +0.00(+0.00%)
Mar 08, 2016 0.0370 0.0380 0.0370 0.0380 35,580 +0.00(+2.70%)
Mar 07, 2016 0.0335 0.0440 0.0330 0.0370 171,510 +0.00(+8.57%)
Mar 04, 2016 0.0286 0.0349 0.0267 0.0341 166,781 +0.01(+19.16%)
Mar 03, 2016 0.0280 0.0344 0.0258 0.0286 50,800 +0.00(+4.76%)
Mar 02, 2016 0.0267 0.0277 0.0258 0.0273 4,800 +0.00(+5.81%)
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.