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 30, 2014 0.0520 0.0600 0.0520 0.0520 15,862 +0.00(+0.00%)
May 29, 2014 0.0520 0.0520 0.0520 0.0520 11,700 -0.01(-11.86%)
May 28, 2014 0.0510 0.0590 0.0510 0.0590 17,150 +0.01(+15.46%)
May 27, 2014 0.0510 0.0511 0.0510 0.0511 33,350 +0.00(+0.20%)
May 23, 2014 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
May 22, 2014 0.0525 0.0540 0.0500 0.0510 55,650 -0.00(-5.56%)
May 21, 2014 0.0495 0.0560 0.0495 0.0540 124,770 +0.01(+11.34%)
May 20, 2014 0.0535 0.0535 0.0480 0.0485 234,310 -0.00(-9.35%)
May 19, 2014 0.0560 0.0570 0.0535 0.0535 68,210 -0.00(-6.14%)
May 16, 2014 0.0560 0.0570 0.0560 0.0570 15,500 +0.00(+7.55%)
May 15, 2014 0.0560 0.0560 0.0520 0.0530 44,000 -0.00(-5.36%)
May 14, 2014 0.0515 0.0560 0.0515 0.0560 17,588 +0.00(+1.82%)
May 13, 2014 0.0580 0.0580 0.0501 0.0550 38,900 -0.00(-5.17%)
May 12, 2014 0.0550 0.0580 0.0550 0.0580 89,757 +0.00(+5.45%)
May 09, 2014 0.0625 0.0630 0.0490 0.0550 335,063 -0.01(-11.29%)
May 08, 2014 0.0700 0.0700 0.0581 0.0620 61,673 -0.01(-11.43%)
May 07, 2014 0.0590 0.0700 0.0581 0.0700 16,360 +0.01(+20.69%)
May 06, 2014 0.0590 0.0590 0.0580 0.0580 2,100 -0.00(-1.02%)
May 05, 2014 0.0580 0.0590 0.0570 0.0586 45,200 +0.00(+8.52%)
May 02, 2014 0.0540 0.0544 0.0540 0.0540 63,000 -0.00(-0.18%)
May 01, 2014 0.0540 0.0541 0.0540 0.0541 5,200 +0.00(+3.05%)
Apr 30, 2014 0.0560 0.0580 0.0521 0.0525 47,890 -0.00(-6.25%)
Apr 29, 2014 0.0560 0.0560 0.0560 0.0560 19,700 +0.01(+9.80%)
Apr 28, 2014 0.0540 0.0580 0.0510 0.0510 35,790 -0.01(-8.93%)
Apr 25, 2014 0.0570 0.0690 0.0560 0.0560 166,624 +0.00(+1.82%)
Apr 24, 2014 0.0535 0.0560 0.0535 0.0550 73,705 +0.00(+3.77%)
Apr 23, 2014 0.0520 0.0560 0.0520 0.0530 44,097 +0.00(+1.92%)
Apr 22, 2014 0.0550 0.0570 0.0510 0.0520 45,170 -0.00(-5.45%)
Apr 21, 2014 0.0550 0.0589 0.0550 0.0550 32,565 -0.00(-6.62%)
Apr 17, 2014 0.0589 0.0589 0.0589 0 +0.00(+1.55%)
Apr 16, 2014 0.0580 0.0580 0.0550 0.0580 39,974 +0.00(+3.57%)
Apr 15, 2014 0.0610 0.0650 0.0510 0.0560 543,339 -0.01(-10.40%)
Apr 14, 2014 0.0700 0.0700 0.0610 0.0625 83,602 -0.01(-15.54%)
Apr 11, 2014 0.0749 0.0749 0.0700 0.0740 0 +0.01(+13.85%)
Apr 10, 2014 0.0750 0.0780 0.0650 0.0650 167,010 -0.01(-15.58%)
Apr 09, 2014 0.0770 0.0850 0.0660 0.0770 232,471 -0.00(-2.53%)
Apr 08, 2014 0.0840 0.0840 0.0770 0.0790 116,946 -0.01(-6.95%)
Apr 07, 2014 0.0800 0.0849 0.0771 0.0849 28,202 +0.00(+6.13%)
Apr 04, 2014 0.0790 0.0850 0.0790 0.0800 0 +0.01(+11.11%)
Apr 03, 2014 0.0780 0.0800 0.0709 0.0720 132,875 -0.01(-6.49%)
Apr 02, 2014 0.0750 0.0800 0.0720 0.0770 67,818 +0.00(+2.67%)
Apr 01, 2014 0.0825 0.0825 0.0720 0.0750 67,775 -0.01(-9.09%)
Mar 31, 2014 0.0620 0.0860 0.0595 0.0825 586,174 +0.02(+34.15%)
Mar 28, 2014 0.0581 0.0650 0.0581 0.0615 0 +0.00(+5.85%)
Mar 27, 2014 0.0600 0.0630 0.0580 0.0581 71,943 -0.00(-6.29%)
Mar 26, 2014 0.0665 0.0665 0.0620 0.0620 140,819 -0.00(-6.77%)
Mar 25, 2014 0.0679 0.0790 0.0620 0.0665 128,205 +0.00(+3.91%)
Mar 24, 2014 0.0640 0.0680 0.0551 0.0640 91,900 -0.00(-1.54%)
Mar 21, 2014 0.0799 0.0799 0.0650 0.0650 217,200 -0.01(-15.58%)
Mar 20, 2014 0.0760 0.0800 0.0650 0.0770 305,250 +0.00(+5.48%)
Mar 19, 2014 0.0557 0.0750 0.0551 0.0730 240,584 +0.01(+14.06%)
Mar 18, 2014 0.0650 0.0650 0.0530 0.0640 127,378 -0.00(-1.54%)
Mar 17, 2014 0.0579 0.0700 0.0520 0.0650 590,709 +0.01(+27.45%)
Mar 14, 2014 0.0550 0.0580 0.0510 0.0510 0 -0.01(-8.93%)
Mar 13, 2014 0.0700 0.0700 0.0520 0.0560 533,114 -0.01(-20.00%)
Mar 12, 2014 0.0750 0.0800 0.0610 0.0700 735,616 -0.01(-12.50%)
Mar 11, 2014 0.0930 0.0930 0.0750 0.0800 614,668 -0.00(-1.23%)
Mar 10, 2014 0.0950 0.0970 0.0800 0.0810 1,117,310 -0.01(-10.99%)
Mar 07, 2014 0.0790 0.0970 0.0710 0.0910 0 +0.02(+29.26%)
Mar 06, 2014 0.0900 0.0900 0.0700 0.0704 652,675 -0.01(-13.09%)
Mar 05, 2014 0.0979 0.1150 0.0700 0.0810 1,725,775 -0.02(-17.26%)
Mar 04, 2014 0.1300 0.1830 0.0810 0.0979 8,874,527 -0.03(-21.68%)
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.