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

Lithium Chile Inc (OP: LTMCF )

0.5548 -0.0152 (-2.67%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 13, 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 (%)
Jul 31, 2023 0.5836 0.5924 0.5829 0.5892 4,519 +0.00(+0.55%)
Jul 28, 2023 0.6000 0.6000 0.5853 0.5860 17,516 -0.01(-0.98%)
Jul 27, 2023 0.5900 0.5955 0.5810 0.5918 9,861 +0.00(+0.78%)
Jul 26, 2023 0.5900 0.6000 0.5831 0.5872 20,710 -0.01(-0.88%)
Jul 25, 2023 0.5901 0.6080 0.5901 0.5924 125,860 -0.01(-1.76%)
Jul 24, 2023 0.6119 0.6124 0.6000 0.6030 112,648 -0.03(-4.29%)
Jul 21, 2023 0.6098 0.6336 0.6098 0.6300 5,105 -0.00(-0.62%)
Jul 20, 2023 0.6186 0.6407 0.6186 0.6339 26,694 +0.01(+2.37%)
Jul 19, 2023 0.6040 0.6192 0.6040 0.6192 3,357 +0.01(+1.47%)
Jul 18, 2023 0.6026 0.6243 0.5991 0.6102 75,481 -0.01(-1.93%)
Jul 17, 2023 0.6117 0.6340 0.5804 0.6222 56,120 +0.01(+1.55%)
Jul 14, 2023 0.6282 0.6282 0.5936 0.6127 14,342 +0.00(+0.03%)
Jul 13, 2023 0.6032 0.6139 0.5923 0.6125 31,899 -0.00(-0.24%)
Jul 12, 2023 0.6000 0.6171 0.5956 0.6140 108,250 +0.00(+0.43%)
Jul 11, 2023 0.6366 0.6368 0.5850 0.6114 310,230 -0.03(-3.96%)
Jul 10, 2023 0.6700 0.6900 0.6225 0.6366 128,630 -0.03(-4.69%)
Jul 07, 2023 0.5963 0.6679 0.5934 0.6679 159,257 +0.06(+10.14%)
Jul 06, 2023 0.6375 0.6375 0.5974 0.6064 20,690 +0.01(+1.32%)
Jul 05, 2023 0.6080 0.6150 0.5958 0.5985 24,544 +0.00(+0.45%)
Jul 03, 2023 0.6300 0.6300 0.5939 0.5958 5,589 -0.01(-2.17%)
Jun 30, 2023 0.5624 0.6158 0.5624 0.6090 139,345 +0.05(+8.75%)
Jun 29, 2023 0.5657 0.5696 0.5600 0.5600 13,728 -0.01(-1.58%)
Jun 28, 2023 0.5554 0.5700 0.5554 0.5690 37,911 -0.01(-0.94%)
Jun 27, 2023 0.5800 0.5869 0.5744 0.5744 45,907 -0.01(-1.37%)
Jun 26, 2023 0.5720 0.6000 0.5720 0.5824 37,797 -0.02(-3.14%)
Jun 23, 2023 0.6000 0.6102 0.6000 0.6013 40,000 -0.01(-1.43%)
Jun 22, 2023 0.6000 0.6100 0.6000 0.6100 13,095 +0.01(+1.16%)
Jun 21, 2023 0.5931 0.6030 0.5931 0.6030 1,990 +0.01(+1.67%)
Jun 20, 2023 0.6084 0.6319 0.5921 0.5931 31,377 -0.03(-5.26%)
Jun 16, 2023 0.6332 0.6450 0.6260 0.6260 28,566 -0.02(-3.44%)
Jun 15, 2023 0.6300 0.6500 0.6256 0.6483 31,343 +0.02(+2.90%)
Jun 14, 2023 0.6337 0.6596 0.6300 0.6300 116,347 -0.01(-2.01%)
Jun 13, 2023 0.6560 0.6676 0.6301 0.6429 39,401 -0.02(-3.73%)
Jun 12, 2023 0.7100 0.7100 0.6579 0.6678 29,314 -0.03(-3.66%)
Jun 09, 2023 0.6516 0.7000 0.6372 0.6932 75,554 +0.04(+6.65%)
Jun 08, 2023 0.6342 0.6500 0.6084 0.6500 48,250 +0.02(+3.11%)
Jun 07, 2023 0.6340 0.6400 0.5800 0.6304 61,627 +0.02(+3.92%)
Jun 06, 2023 0.6320 0.6320 0.5924 0.6066 33,188 -0.01(-1.30%)
Jun 05, 2023 0.6200 0.6261 0.6100 0.6146 48,042 -0.00(-0.13%)
Jun 02, 2023 0.6599 0.6599 0.6109 0.6154 21,519 -0.04(-5.53%)
Jun 01, 2023 0.6174 0.6652 0.6000 0.6514 58,061 +0.05(+7.92%)
May 31, 2023 0.5730 0.6063 0.5583 0.6036 23,369 +0.03(+5.88%)
May 30, 2023 0.5950 0.6132 0.5701 0.5701 57,410 -0.03(-5.17%)
May 26, 2023 0.5870 0.6121 0.5870 0.6012 11,640 -0.01(-1.05%)
May 25, 2023 0.5797 0.6270 0.5437 0.6076 177,144 +0.06(+11.77%)
May 24, 2023 0.5454 0.5537 0.5367 0.5436 30,940 -0.01(-1.54%)
May 23, 2023 0.5216 0.5521 0.5216 0.5521 28,435 +0.05(+9.63%)
May 22, 2023 0.4759 0.5200 0.4759 0.5036 2,515 -0.02(-3.15%)
May 19, 2023 0.5355 0.5355 0.5003 0.5200 49,600 +0.01(+1.96%)
May 18, 2023 0.5241 0.5359 0.5088 0.5100 7,069 -0.01(-1.41%)
May 17, 2023 0.5400 0.5400 0.5000 0.5173 120,337 -0.01(-1.54%)
May 16, 2023 0.5400 0.5400 0.5190 0.5254 4,132 +0.01(+1.02%)
May 15, 2023 0.5143 0.5259 0.5090 0.5201 23,450 +0.01(+2.10%)
May 12, 2023 0.5333 0.5392 0.5094 0.5094 16,703 -0.02(-4.48%)
May 11, 2023 0.5447 0.5530 0.5310 0.5333 22,007 -0.03(-5.86%)
May 10, 2023 0.5447 0.5963 0.5447 0.5665 15,236 +0.02(+2.78%)
May 09, 2023 0.5483 0.5612 0.5340 0.5512 23,117 +0.02(+4.00%)
May 08, 2023 0.5100 0.5525 0.4940 0.5300 12,460 +0.00(+0.08%)
May 05, 2023 0.5311 0.5311 0.5055 0.5296 38,895 +0.01(+1.34%)
May 04, 2023 0.4866 0.5688 0.4656 0.5226 49,641 +0.05(+11.19%)
May 03, 2023 0.4698 0.4895 0.4600 0.4700 18,392 -0.01(-2.67%)
May 02, 2023 0.4990 0.5000 0.4744 0.4829 64,361 -0.01(-2.99%)
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.