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 (%)
Sep 30, 2020 0.1120 0.1120 0.1031 0.1087 11,600 -0.00(-0.82%)
Sep 29, 2020 0.1000 0.1096 0.1000 0.1096 300 +0.01(+6.20%)
Sep 28, 2020 0.1017 0.1198 0.1017 0.1032 108,425 +0.00(+4.24%)
Sep 25, 2020 0.1015 0.1103 0.0990 0.0990 36,500 -0.02(-13.39%)
Sep 24, 2020 0.1100 0.1218 0.0865 0.1143 98,233 -0.01(-4.75%)
Sep 23, 2020 0.1425 0.1425 0.1200 0.1200 21,700 -0.02(-14.22%)
Sep 22, 2020 0.1426 0.1426 0.1399 0.1399 450 -0.01(-7.66%)
Sep 21, 2020 0.1500 0.1678 0.1389 0.1515 39,833 -0.03(-16.99%)
Sep 18, 2020 0.1788 0.1825 0.1788 0.1825 1,800 +0.00(+0.83%)
Sep 17, 2020 0.1921 0.1921 0.1771 0.1810 6,411 -0.00(-2.43%)
Sep 16, 2020 0.1910 0.1910 0.1800 0.1855 4,100 +0.01(+3.06%)
Sep 15, 2020 0.1835 0.1852 0.1800 0.1800 10,819 -0.01(-2.70%)
Sep 14, 2020 0.1769 0.1955 0.1769 0.1850 26,728 -0.00(-1.39%)
Sep 11, 2020 0.1971 0.1971 0.1876 0.1876 13,800 -0.00(-0.79%)
Sep 10, 2020 0.1851 0.1891 0.1851 0.1891 5,830 +0.00(+0.91%)
Sep 09, 2020 0.1988 0.2021 0.1874 0.1874 3,230 -0.02(-10.38%)
Sep 08, 2020 0.2250 0.2250 0.2091 0.2091 7,937 -0.01(-4.95%)
Sep 04, 2020 0.2249 0.2306 0.2200 0.2200 7,800 -0.00(-2.05%)
Sep 03, 2020 0.2990 0.2990 0.2246 0.2246 9,282 -0.02(-9.91%)
Sep 02, 2020 0.2710 0.2745 0.2493 0.2493 9,132 -0.01(-4.19%)
Sep 01, 2020 0.2620 0.2910 0.2600 0.2602 15,144 -0.01(-2.14%)
Aug 31, 2020 0.2690 0.2690 0.2596 0.2659 17,637 -0.01(-4.90%)
Aug 28, 2020 0.2796 0.2796 0.2796 114 +0.00(+0.00%)
Aug 27, 2020 0.2825 0.2948 0.2745 0.2796 12,290 +0.01(+5.03%)
Aug 26, 2020 0.2460 0.2822 0.2460 0.2662 21,851 +0.00(+0.45%)
Aug 25, 2020 0.2700 0.2730 0.2520 0.2650 15,345 -0.00(-1.34%)
Aug 24, 2020 0.3019 0.3019 0.2595 0.2686 9,862 -0.03(-8.98%)
Aug 21, 2020 0.2780 0.2951 0.2622 0.2951 3,400 +0.02(+5.39%)
Aug 20, 2020 0.3166 0.3166 0.2699 0.2800 15,102 -0.03(-9.68%)
Aug 19, 2020 0.3038 0.3286 0.3000 0.3100 24,157 +0.06(+24.85%)
Aug 18, 2020 0.2449 0.2500 0.2300 0.2483 43,225 +0.02(+7.96%)
Aug 17, 2020 0.2145 0.2319 0.2145 0.2300 18,816 +0.01(+5.50%)
Aug 14, 2020 0.2200 0.2200 0.2180 0.2180 1,700 +0.00(+1.68%)
Aug 13, 2020 0.2310 0.2310 0.2100 0.2144 77,204 -0.01(-2.55%)
Aug 12, 2020 0.1900 0.2288 0.1900 0.2200 5,005 +0.04(+19.89%)
Aug 11, 2020 0.2083 0.2083 0.1835 0.1835 3,954 -0.04(-16.36%)
Aug 10, 2020 0.2340 0.2340 0.2040 0.2194 13,700 -0.00(-1.97%)
Aug 07, 2020 0.2088 0.2330 0.2088 0.2238 10,600 +0.00(+0.86%)
Aug 06, 2020 0.2130 0.2653 0.2117 0.2219 41,216 +0.01(+3.21%)
Aug 05, 2020 0.1920 0.2150 0.1920 0.2150 28,872 +0.01(+3.61%)
Aug 04, 2020 0.1917 0.2110 0.1917 0.2075 1,935 +0.01(+6.41%)
Aug 03, 2020 0.2200 0.2200 0.1600 0.1950 16,763 -0.01(-4.04%)
Jul 31, 2020 0.1951 0.2032 0.1894 0.2032 12,100 +0.01(+7.51%)
Jul 30, 2020 0.1960 0.2129 0.1890 0.1890 55,730 -0.01(-7.13%)
Jul 29, 2020 0.2110 0.2200 0.2035 0.2035 26,192 +0.00(+0.74%)
Jul 28, 2020 0.1820 0.2020 0.1820 0.2020 48,883 +0.04(+23.02%)
Jul 27, 2020 0.1603 0.1784 0.1600 0.1642 8,388 -0.01(-3.81%)
Jul 24, 2020 0.1700 0.1804 0.1700 0.1707 1,300 -0.01(-2.85%)
Jul 23, 2020 0.1751 0.1767 0.1585 0.1757 7,052 +0.00(+0.46%)
Jul 22, 2020 0.1688 0.1749 0.1550 0.1749 31,100 -0.01(-4.74%)
Jul 21, 2020 0.1707 0.1863 0.1695 0.1836 24,919 -0.01(-3.32%)
Jul 20, 2020 0.1990 0.1990 0.1681 0.1899 16,681 +0.01(+4.00%)
Jul 17, 2020 0.1789 0.1826 0.1789 0.1826 8,500 +0.02(+11.27%)
Jul 16, 2020 0.1620 0.1809 0.1620 0.1641 11,751 -0.00(-1.56%)
Jul 15, 2020 0.1732 0.1780 0.1659 0.1667 7,425 -0.01(-7.39%)
Jul 14, 2020 0.1928 0.1928 0.1800 0.1800 1,211 +0.01(+4.11%)
Jul 13, 2020 0.2000 0.2000 0.1729 0.1729 5,844 -0.02(-8.03%)
Jul 10, 2020 0.1900 0.1900 0.1790 0.1880 12,100 +0.00(+0.70%)
Jul 09, 2020 0.1650 0.1867 0.1650 0.1867 5,060 +0.01(+6.02%)
Jul 08, 2020 0.1752 0.1761 0.1752 0.1761 1,165 +0.02(+9.72%)
Jul 07, 2020 0.2019 0.2019 0.1605 0.1605 40,143 -0.03(-16.41%)
Jul 06, 2020 0.2091 0.2091 0.1850 0.1920 10,500 +0.01(+4.29%)
Jul 02, 2020 0.1795 0.2020 0.1795 0.1841 106,500 +0.05(+36.37%)
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.