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

Lithium Chile Inc (OP: LTMCF )

0.5700 -0.0103 (-1.77%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 10, 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 (%)
Jul 31, 2019 0.3094 0.3094 0.3094 0.3094 950 +0.01(+4.42%)
Jul 29, 2019 0.2963 0.2963 0.2963 0 -0.00(-0.24%)
Jul 26, 2019 0.2950 0.2970 0.2950 0.2970 1,200 +0.00(+0.68%)
Jul 25, 2019 0.2950 0.2950 0.2950 80 +0.00(+0.00%)
Jul 24, 2019 0.2949 0.2950 0.2949 0.2950 3,280 -0.01(-2.61%)
Jul 22, 2019 0.3029 0.3029 0.3029 0 -0.00(-1.46%)
Jul 19, 2019 0.2942 0.3074 0.2900 0.3074 4,000 +0.01(+2.54%)
Jul 18, 2019 0.2963 0.2998 0.2963 0.2998 1,300 -0.00(-0.76%)
Jul 17, 2019 0.2900 0.3034 0.2900 0.3021 4,585 -0.00(-0.10%)
Jul 16, 2019 0.2922 0.3024 0.2922 0.3024 4,065 -0.02(-5.50%)
Jul 12, 2019 0.3200 0.3200 0.3200 0 -0.02(-5.85%)
Jul 11, 2019 0.3350 0.3399 0.3345 0.3399 3,311 -0.00(-0.32%)
Jul 10, 2019 0.3410 0.3410 0.3410 0.3410 100 -0.01(-3.18%)
Jul 09, 2019 0.3409 0.3522 0.3409 0.3522 3,100 +0.01(+1.65%)
Jul 08, 2019 0.3390 0.3465 0.3390 0.3465 1,550 -0.01(-2.12%)
Jul 05, 2019 0.3460 0.3540 0.3460 0.3540 4,500 +0.02(+7.31%)
Jul 03, 2019 0.3110 0.3299 0.3110 0.3299 500 +0.01(+4.27%)
Jul 02, 2019 0.3163 0.3164 0.3163 0.3164 3,670 +0.00(+0.16%)
Jul 01, 2019 0.3159 0.3159 0.3159 0.3159 1,500 -0.01(-2.14%)
Jun 28, 2019 0.3041 0.3228 0.3030 0.3228 33,300 +0.02(+6.53%)
Jun 27, 2019 0.2860 0.3030 0.2860 0.3030 6,700 -0.00(-0.03%)
Jun 26, 2019 0.3014 0.3031 0.2945 0.3031 46,800 +0.00(+1.10%)
Jun 25, 2019 0.2970 0.2998 0.2970 0.2998 220 +0.01(+1.80%)
Jun 24, 2019 0.2948 0.2971 0.2945 0.2945 500 +0.00(+0.86%)
Jun 21, 2019 0.2920 0.2920 0.2920 90 +0.00(+0.00%)
Jun 20, 2019 0.2920 0.2920 0.2920 0.2920 5,775 -0.00(-0.10%)
Jun 19, 2019 0.2923 0.2923 0.2923 0.2923 200 -0.01(-3.12%)
Jun 18, 2019 0.3100 0.3100 0.3017 0.3017 1,300 +0.00(+0.57%)
Jun 17, 2019 0.2890 0.3000 0.2890 0.3000 37,543 +0.00(+0.00%)
Jun 14, 2019 0.3063 0.3063 0.3000 0.3000 6,500 +0.00(+0.00%)
Jun 13, 2019 0.3113 0.3200 0.3000 0.3000 7,937 -0.01(-3.60%)
Jun 12, 2019 0.3320 0.3320 0.3112 0.3112 3,040 -0.02(-4.83%)
Jun 11, 2019 0.3254 0.3270 0.3254 0.3270 1,250 +0.01(+4.07%)
Jun 10, 2019 0.3142 0.3142 0.3142 154 +0.00(+0.00%)
Jun 07, 2019 0.3110 0.3142 0.3110 0.3142 900 -0.00(-1.50%)
Jun 05, 2019 0.3190 0.3190 0.3190 0 +0.01(+1.85%)
Jun 04, 2019 0.3147 0.3147 0.3132 0.3132 5,100 -0.02(-4.80%)
Jun 03, 2019 0.3290 0.3290 0.3290 0.3290 4,000 +0.01(+2.81%)
May 31, 2019 0.3209 0.3214 0.3200 0.3200 3,400 -0.00(-0.62%)
May 30, 2019 0.3150 0.3220 0.3110 0.3220 42,750 +0.02(+5.54%)
May 29, 2019 0.3051 0.3107 0.3051 0.3051 3,887 +0.00(+0.66%)
May 28, 2019 0.3031 0.3054 0.3031 0.3031 5,534 -0.02(-5.66%)
May 23, 2019 0.3213 0.3213 0.3213 0 -0.01(-2.64%)
May 22, 2019 0.3431 0.3431 0.3300 0.3300 2,050 -0.01(-3.28%)
May 21, 2019 0.3412 0.3412 0.3412 0.3412 1,030 +0.04(+13.70%)
May 20, 2019 0.3001 0.3001 0.3001 0.3001 100 -0.03(-7.97%)
May 17, 2019 0.3261 0.3261 0.3261 0.3261 1,000 +0.00(+0.34%)
May 16, 2019 0.3203 0.3250 0.3203 0.3250 6,100 +0.01(+1.56%)
May 15, 2019 0.3319 0.3319 0.3175 0.3200 12,785 -0.00(-0.56%)
May 14, 2019 0.3140 0.3218 0.3140 0.3218 5,303 -0.00(-0.28%)
May 13, 2019 0.3561 0.3561 0.3227 0.3227 138,217 -0.05(-13.95%)
May 10, 2019 0.3600 0.3750 0.3600 0.3750 2,300 -0.01(-2.93%)
May 09, 2019 0.3863 0.3863 0.3863 50 +0.00(+0.00%)
May 08, 2019 0.3899 0.3899 0.3680 0.3863 675 +0.02(+4.63%)
May 07, 2019 0.3830 0.3830 0.3692 0.3692 510 -0.02(-5.58%)
May 06, 2019 0.4140 0.4140 0.3910 0.3910 2,550 -0.01(-3.34%)
May 03, 2019 0.4045 0.4045 0.4045 0.4045 800 +0.01(+3.27%)
May 02, 2019 0.3917 0.3917 0.3917 0.3917 210 +0.01(+2.06%)
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.