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

Lithium Chile Inc (OP: LTMCF )

0.5803 -0.0041 (-0.70%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 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 (%)
Jun 30, 2020 0.1908 0.1950 0.1500 0.1500 8,905 -0.03(-16.90%)
Jun 29, 2020 0.1811 0.1811 0.1747 0.1805 3,011 -0.00(-2.43%)
Jun 26, 2020 0.1900 0.1900 0.1850 0.1850 900 -0.01(-2.63%)
Jun 25, 2020 0.2050 0.2092 0.1818 0.1900 30,457 -0.02(-8.61%)
Jun 24, 2020 0.2100 0.2100 0.1804 0.2079 18,706 +0.03(+14.11%)
Jun 22, 2020 0.1822 0.1822 0.1822 0 -0.01(-6.99%)
Jun 19, 2020 0.2011 0.2011 0.1910 0.1959 31,400 +0.02(+11.94%)
Jun 18, 2020 0.1868 0.1868 0.1750 0.1750 1,822 -0.01(-7.60%)
Jun 17, 2020 0.1878 0.1894 0.1865 0.1894 56,200 +0.01(+5.46%)
Jun 16, 2020 0.1899 0.1899 0.1796 0.1796 10,680 +0.00(+0.45%)
Jun 15, 2020 0.1854 0.1873 0.1750 0.1788 9,100 +0.00(+0.51%)
Jun 12, 2020 0.1770 0.2160 0.1744 0.1779 23,200 +0.00(+0.40%)
Jun 11, 2020 0.1885 0.1885 0.1772 0.1772 3,836 -0.02(-10.91%)
Jun 10, 2020 0.1769 0.2056 0.1769 0.1989 16,243 -0.00(-0.55%)
Jun 09, 2020 0.2126 0.2126 0.1894 0.2000 15,900 -0.01(-4.76%)
Jun 08, 2020 0.1760 0.2263 0.1760 0.2100 71,550 +0.03(+18.91%)
Jun 05, 2020 0.1826 0.1860 0.1765 0.1766 11,200 +0.01(+3.64%)
Jun 04, 2020 0.1609 0.1790 0.1515 0.1704 49,654 +0.03(+21.02%)
Jun 03, 2020 0.1600 0.1600 0.1356 0.1408 61,035 -0.01(-6.13%)
Jun 02, 2020 0.1527 0.1527 0.1500 0.1500 1,520 +0.02(+12.11%)
Jun 01, 2020 0.1338 0.1338 0.1338 0.1338 730 +0.00(+3.64%)
May 29, 2020 0.1100 0.1387 0.1100 0.1291 38,800 +0.01(+10.15%)
May 28, 2020 0.1172 0.1172 0.1172 0.1172 10,000 +0.01(+8.32%)
May 26, 2020 0.1082 0.1082 0.1082 0 -0.03(-19.67%)
May 22, 2020 0.1083 0.1347 0.1083 0.1347 5,400 +0.02(+22.45%)
May 20, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 19, 2020 0.1099 0.1099 0.0956 0.1000 1,620 -0.02(-16.67%)
May 18, 2020 0.1200 0.1200 0.1199 0.1200 17,841 +0.03(+32.45%)
May 15, 2020 0.0906 0.0906 0.0906 65 +0.00(+0.00%)
May 14, 2020 0.0975 0.0975 0.0906 0.0906 40,100 +0.00(+0.33%)
May 13, 2020 0.0971 0.0971 0.0900 0.0903 4,150 -0.00(-4.75%)
May 12, 2020 0.1088 0.1088 0.0948 0.0948 530 -0.00(-3.27%)
May 11, 2020 0.0950 0.0987 0.0861 0.0980 17,749 -0.00(-4.58%)
May 08, 2020 0.1090 0.1090 0.1027 0.1027 2,100 +0.01(+15.39%)
May 07, 2020 0.1020 0.1020 0.0890 0.0890 28,100 -0.01(-11.79%)
May 05, 2020 0.1009 0.1009 0.1009 0 +0.01(+9.20%)
May 04, 2020 0.0825 0.0925 0.0825 0.0924 6,980 +0.00(+2.55%)
May 01, 2020 0.0896 0.0901 0.0896 0.0901 4,000 +0.01(+18.24%)
Apr 30, 2020 0.0670 0.0762 0.0670 0.0762 1,910 +0.00(+2.97%)
Apr 29, 2020 0.1000 0.1000 0.0740 0.0740 690 -0.01(-12.74%)
Apr 28, 2020 0.0861 0.0861 0.0822 0.0848 2,470 +0.01(+21.14%)
Apr 27, 2020 0.0700 0.0700 0.0700 0.0700 290 -0.01(-10.26%)
Apr 23, 2020 0.0780 0.0780 0.0780 0 -0.00(-1.02%)
Apr 22, 2020 0.0730 0.0788 0.0730 0.0788 995 +0.00(+1.16%)
Apr 21, 2020 0.0999 0.0999 0.0779 0.0779 10,600 -0.01(-13.44%)
Apr 20, 2020 0.0983 0.1009 0.0802 0.0900 48,350 -0.01(-14.29%)
Apr 17, 2020 0.1048 0.1050 0.1023 0.1050 10,100 +0.00(+0.00%)
Apr 15, 2020 0.1050 0.1050 0.1050 0 -0.00(-3.67%)
Apr 14, 2020 0.1022 0.1129 0.1000 0.1090 11,991 +0.01(+10.10%)
Apr 13, 2020 0.0990 0.0990 0.0990 3 +0.00(+0.00%)
Apr 09, 2020 0.1040 0.1040 0.0838 0.0990 21,900 -0.00(-1.00%)
Apr 08, 2020 0.0945 0.1000 0.0945 0.1000 1,000 -0.00(-2.44%)
Apr 07, 2020 0.1025 0.1025 0.1025 0.1025 100 +0.01(+5.67%)
Apr 03, 2020 0.0970 0.0970 0.0970 0 -0.00(-1.02%)
Apr 02, 2020 0.0889 0.0980 0.0889 0.0980 1,100 +0.00(+4.37%)
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.