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 (%)
Dec 29, 2023 0.4142 0.4142 0.3912 0.3970 56,920 -0.03(-6.37%)
Dec 28, 2023 0.4129 0.4300 0.4129 0.4240 14,226 +0.02(+4.69%)
Dec 27, 2023 0.3900 0.4093 0.3900 0.4050 21,160 -0.01(-3.57%)
Dec 26, 2023 0.3950 0.4200 0.3900 0.4200 12,096 +0.02(+4.27%)
Dec 22, 2023 0.4130 0.4173 0.3950 0.4028 13,309 +0.01(+3.28%)
Dec 21, 2023 0.3974 0.4100 0.3790 0.3900 24,295 -0.02(-5.22%)
Dec 20, 2023 0.4085 0.4200 0.4078 0.4115 14,825 +0.00(+0.00%)
Dec 19, 2023 0.3720 0.4178 0.3720 0.4115 27,593 +0.03(+7.41%)
Dec 18, 2023 0.4156 0.4300 0.3831 0.3831 18,256 -0.05(-10.91%)
Dec 15, 2023 0.4237 0.4300 0.4100 0.4300 8,015 +0.01(+1.92%)
Dec 14, 2023 0.4206 0.4361 0.4206 0.4219 21,141 +0.00(+1.18%)
Dec 13, 2023 0.4104 0.4233 0.4104 0.4170 6,468 -0.01(-1.93%)
Dec 12, 2023 0.4161 0.4351 0.4161 0.4252 19,557 +0.01(+2.68%)
Dec 11, 2023 0.4490 0.4490 0.4141 0.4141 25,990 -0.02(-4.30%)
Dec 08, 2023 0.4069 0.4640 0.4069 0.4327 66,764 +0.02(+6.13%)
Dec 07, 2023 0.3937 0.4100 0.3864 0.4077 51,709 +0.03(+7.29%)
Dec 06, 2023 0.3750 0.3840 0.3649 0.3800 20,640 +0.03(+7.71%)
Dec 05, 2023 0.3850 0.4000 0.3461 0.3528 49,491 -0.05(-11.36%)
Dec 04, 2023 0.4074 0.4074 0.3911 0.3980 10,863 -0.01(-1.97%)
Dec 01, 2023 0.3986 0.4060 0.3915 0.4060 8,300 +0.01(+1.81%)
Nov 30, 2023 0.3992 0.4007 0.3944 0.3988 46,959 -0.00(-0.30%)
Nov 29, 2023 0.4008 0.4129 0.3910 0.4000 62,007 -0.00(-0.47%)
Nov 28, 2023 0.3924 0.4130 0.3924 0.4019 17,173 +0.00(+0.85%)
Nov 27, 2023 0.3990 0.4097 0.3780 0.3985 80,752 -0.02(-5.23%)
Nov 24, 2023 0.4205 0.4205 0.4205 0.4205 5,895 +0.01(+1.72%)
Nov 22, 2023 0.4020 0.4208 0.4020 0.4134 9,297 +0.01(+2.28%)
Nov 21, 2023 0.4100 0.4189 0.4000 0.4042 70,039 -0.00(-0.81%)
Nov 20, 2023 0.4135 0.4225 0.4002 0.4075 22,514 -0.02(-4.79%)
Nov 17, 2023 0.4347 0.4347 0.4100 0.4280 38,960 -0.01(-1.95%)
Nov 16, 2023 0.4460 0.4542 0.4365 0.4365 19,290 -0.00(-0.59%)
Nov 15, 2023 0.4401 0.4449 0.4381 0.4391 12,137 -0.01(-2.40%)
Nov 14, 2023 0.4400 0.4499 0.4300 0.4499 29,373 +0.01(+1.26%)
Nov 13, 2023 0.4561 0.4561 0.4436 0.4443 3,244 +0.01(+1.21%)
Nov 10, 2023 0.4650 0.4650 0.4336 0.4390 12,594 -0.01(-1.99%)
Nov 09, 2023 0.4202 0.4534 0.4202 0.4479 23,797 +0.02(+4.92%)
Nov 08, 2023 0.4418 0.4418 0.4196 0.4269 8,430 -0.01(-2.84%)
Nov 07, 2023 0.4471 0.4521 0.4394 0.4394 2,594 -0.00(-0.97%)
Nov 06, 2023 0.4410 0.4570 0.4233 0.4437 21,048 -0.01(-2.31%)
Nov 03, 2023 0.4225 0.4542 0.4211 0.4542 23,946 +0.02(+5.09%)
Nov 02, 2023 0.4287 0.4329 0.4163 0.4322 18,550 +0.01(+1.69%)
Nov 01, 2023 0.4201 0.4344 0.4138 0.4250 17,689 +0.02(+3.66%)
Oct 31, 2023 0.4213 0.4289 0.4100 0.4100 33,244 -0.02(-4.09%)
Oct 30, 2023 0.4450 0.4450 0.4275 0.4275 46,644 -0.01(-3.28%)
Oct 27, 2023 0.4340 0.4651 0.4340 0.4420 144,477 -0.02(-4.54%)
Oct 26, 2023 0.4838 0.4838 0.4432 0.4630 40,563 -0.02(-4.30%)
Oct 25, 2023 0.5052 0.5052 0.4808 0.4838 20,039 +0.01(+1.17%)
Oct 24, 2023 0.4342 0.4782 0.4342 0.4782 10,547 +0.03(+6.27%)
Oct 23, 2023 0.4085 0.4550 0.4082 0.4500 48,055 +0.06(+14.45%)
Oct 20, 2023 0.3781 0.3949 0.3620 0.3932 29,838 -0.01(-1.75%)
Oct 19, 2023 0.4570 0.4570 0.3671 0.4002 69,943 -0.03(-7.28%)
Oct 18, 2023 0.4605 0.4605 0.4316 0.4316 10,068 -0.05(-9.52%)
Oct 17, 2023 0.4693 0.4771 0.4600 0.4770 14,369 -0.01(-1.45%)
Oct 16, 2023 0.4612 0.4936 0.4689 0.4840 9,600 +0.01(+2.98%)
Oct 13, 2023 0.4660 0.4753 0.4660 0.4700 2,320 -0.01(-2.51%)
Oct 12, 2023 0.4900 0.4900 0.4771 0.4821 4,656 -0.01(-1.79%)
Oct 11, 2023 0.5057 0.5057 0.4909 0.4909 3,752 -0.00(-0.57%)
Oct 10, 2023 0.4900 0.5000 0.4900 0.4937 12,099 +0.01(+2.22%)
Oct 09, 2023 0.4786 0.4830 0.4786 0.4830 561 -0.01(-1.35%)
Oct 06, 2023 0.4900 0.4912 0.4807 0.4896 40,882 -0.01(-1.73%)
Oct 05, 2023 0.4872 0.4982 0.4872 0.4982 10,873 -0.01(-1.39%)
Oct 04, 2023 0.4897 0.5052 0.4853 0.5052 17,335 +0.02(+4.04%)
Oct 03, 2023 0.5043 0.5116 0.4856 0.4856 13,428 -0.03(-4.97%)
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.