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 (%)
Nov 30, 2021 0.6620 0.6818 0.6573 0.6351 276,076 -0.03(-3.96%)
Nov 29, 2021 0.6340 0.6700 0.6280 0.6613 205,976 +0.05(+7.86%)
Nov 26, 2021 0.6110 0.6550 0.5936 0.6131 120,361 -0.05(-7.37%)
Nov 24, 2021 0.6650 0.6680 0.6300 0.6619 239,882 +0.00(+0.00%)
Nov 23, 2021 0.6630 0.6781 0.6124 0.6619 239,515 +0.04(+6.31%)
Nov 22, 2021 0.6194 0.6482 0.6100 0.6226 144,171 +0.00(+0.42%)
Nov 19, 2021 0.6143 0.6250 0.6000 0.6200 122,268 +0.03(+4.55%)
Nov 18, 2021 0.6450 0.5962 0.5860 0.5930 239,986 -0.04(-5.57%)
Nov 17, 2021 0.6197 0.6197 0.6111 0.6280 199,391 +0.01(+1.34%)
Nov 16, 2021 0.6400 0.6618 0.6000 0.6197 356,933 -0.01(-1.32%)
Nov 15, 2021 0.6324 0.6324 0.5930 0.6280 312,699 +0.04(+6.95%)
Nov 12, 2021 0.5680 0.6250 0.5561 0.5872 212,243 +0.00(+0.05%)
Nov 11, 2021 0.5595 0.6070 0.5314 0.5869 189,023 +0.04(+6.48%)
Nov 10, 2021 0.5310 0.5512 112,919 -0.00(-0.47%)
Nov 09, 2021 0.5720 0.6070 0.5251 0.5538 212,028 -0.05(-8.91%)
Nov 08, 2021 0.6115 0.6400 0.5777 0.6080 329,180 +0.01(+1.32%)
Nov 05, 2021 0.5400 0.6332 0.5400 0.6001 257,878 +0.05(+9.61%)
Nov 04, 2021 0.6400 0.6400 0.5416 0.5475 536,028 -0.09(-13.78%)
Nov 03, 2021 0.5700 0.6350 0.5700 0.6350 858,115 +0.07(+11.64%)
Nov 02, 2021 0.5576 0.5750 0.5100 0.5688 276,325 +0.04(+8.45%)
Nov 01, 2021 0.5200 0.5540 0.5162 0.5245 467,239 +0.01(+2.84%)
Oct 29, 2021 0.4700 0.5100 0.4429 0.5100 323,849 +0.07(+15.15%)
Oct 28, 2021 0.4514 0.4645 0.4335 0.4429 183,498 -0.01(-1.18%)
Oct 27, 2021 0.4700 0.4788 0.4482 0.4482 131,584 -0.03(-5.40%)
Oct 26, 2021 0.5103 0.4738 56,980 +0.01(+1.46%)
Oct 25, 2021 0.4640 0.4698 0.4420 0.4670 175,466 +0.01(+1.99%)
Oct 22, 2021 0.4570 0.5044 0.4473 0.4579 143,327 -0.02(-3.42%)
Oct 21, 2021 0.4600 0.5223 0.4600 0.4741 445,162 -0.00(-0.50%)
Oct 20, 2021 0.4190 0.4880 0.4190 0.4765 401,942 +0.07(+16.96%)
Oct 19, 2021 0.3971 0.4250 0.3930 0.4074 99,332 +0.01(+3.17%)
Oct 18, 2021 0.3860 0.4295 0.3860 0.3949 94,123 -0.01(-3.00%)
Oct 15, 2021 0.3930 0.4128 0.3860 0.4071 58,904 +0.01(+3.30%)
Oct 14, 2021 0.3980 0.4198 0.3832 0.3941 128,304 -0.00(-0.23%)
Oct 13, 2021 0.4122 0.4122 0.3881 0.3950 42,256 +0.00(+1.23%)
Oct 12, 2021 0.4170 0.4170 0.3846 0.3902 658,727 +0.01(+2.68%)
Oct 11, 2021 0.3836 0.3836 0.3512 0.3800 150,307 -0.00(-0.55%)
Oct 08, 2021 0.3600 0.3896 0.3600 0.3821 28,522 +0.01(+3.80%)
Oct 07, 2021 0.3747 0.3880 0.3513 0.3681 148,869 +0.01(+2.59%)
Oct 06, 2021 0.3250 0.3882 0.3250 0.3588 143,127 -0.03(-8.38%)
Oct 05, 2021 0.3420 0.4100 0.3420 0.3916 134,918 +0.00(+0.08%)
Oct 04, 2021 0.3640 0.3967 0.3640 0.3913 119,705 +0.01(+1.32%)
Oct 01, 2021 0.3880 0.4156 0.3862 0.3862 57,515 -0.02(-4.74%)
Sep 30, 2021 0.4199 0.4199 0.3802 0.4054 124,922 +0.01(+2.63%)
Sep 29, 2021 0.4003 0.4320 0.3844 0.3950 61,036 -0.01(-3.02%)
Sep 28, 2021 0.3960 0.4248 0.3700 0.4073 58,764 +0.00(+0.99%)
Sep 27, 2021 0.4290 0.4433 0.3951 0.4033 168,636 -0.00(-1.20%)
Sep 24, 2021 0.4179 0.4495 0.4001 0.4082 152,337 -0.01(-2.39%)
Sep 23, 2021 0.4000 0.4182 0.3800 0.4182 385,155 +0.04(+11.34%)
Sep 22, 2021 0.3530 0.3899 0.3374 0.3756 251,940 +0.02(+6.89%)
Sep 21, 2021 0.3675 0.3798 0.3372 0.3514 105,088 -0.00(-0.43%)
Sep 20, 2021 0.3494 0.3598 0.3358 0.3529 118,122 -0.00(-0.51%)
Sep 17, 2021 0.3499 0.3601 0.3490 0.3547 81,701 -0.00(-0.17%)
Sep 16, 2021 0.3300 0.3556 0.3300 0.3553 67,023 +0.02(+4.50%)
Sep 15, 2021 0.3745 0.3745 0.3384 0.3400 44,425 -0.01(-4.23%)
Sep 14, 2021 0.3570 0.3570 0.3239 0.3550 119,905 +0.02(+5.31%)
Sep 13, 2021 0.3489 0.3527 0.3321 0.3371 140,131 -0.01(-3.69%)
Sep 10, 2021 0.3300 0.3500 0.3034 0.3500 150,927 +0.02(+6.06%)
Sep 09, 2021 0.3389 0.3389 0.3134 0.3300 100,612 -0.01(-2.91%)
Sep 08, 2021 0.3400 0.3400 0.3148 0.3399 184,929 +0.02(+6.85%)
Sep 07, 2021 0.3200 0.3298 0.3009 0.3181 110,999 +0.01(+2.61%)
Sep 03, 2021 0.3212 0.3212 0.3100 0.3100 45,062 -0.00(-0.83%)
Sep 02, 2021 0.3490 0.3490 0.3102 0.3126 70,966 +0.00(+0.51%)
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.