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

Lithium Chile Inc (OP: LTMCF )

0.5755 -0.0271 (-4.50%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 0.4141 0.4360 0.4141 0.4360 2,800 +0.02(+5.29%)
Mar 28, 2019 0.4136 0.4141 0.4136 0.4141 13,000 -0.01(-1.87%)
Mar 27, 2019 0.4224 0.4273 0.4220 0.4220 15,600 +0.00(+0.21%)
Mar 26, 2019 0.4205 0.4255 0.4157 0.4211 9,800 -0.02(-3.57%)
Mar 25, 2019 0.4403 0.4403 0.4365 0.4367 4,825 -0.00(-1.11%)
Mar 22, 2019 0.4460 0.4489 0.4416 0.4416 5,200 -0.00(-1.01%)
Mar 21, 2019 0.4407 0.4461 0.4407 0.4461 2,350 +0.01(+1.39%)
Mar 20, 2019 0.4488 0.4488 0.4400 0.4400 14,130 -0.01(-2.96%)
Mar 19, 2019 0.4845 0.4846 0.4498 0.4534 16,122 -0.03(-6.90%)
Mar 18, 2019 0.4300 0.4929 0.4300 0.4870 2,940 +0.07(+15.95%)
Mar 15, 2019 0.4680 0.4911 0.4200 0.4200 22,500 -0.04(-8.50%)
Mar 14, 2019 0.4628 0.4628 0.4590 0.4590 2,200 -0.00(-0.22%)
Mar 13, 2019 0.4637 0.4800 0.4540 0.4600 20,500 -0.01(-2.15%)
Mar 12, 2019 0.4453 0.4720 0.4453 0.4701 7,975 +0.06(+13.99%)
Mar 11, 2019 0.4124 0.4124 0.4124 0.4124 107 +0.01(+1.25%)
Mar 08, 2019 0.4096 0.4096 0.4073 0.4073 1,600 -0.05(-11.86%)
Mar 07, 2019 0.4374 0.4621 0.4374 0.4621 6,272 +0.04(+9.87%)
Mar 06, 2019 0.4205 0.4206 0.4163 0.4206 1,246 -0.00(-0.33%)
Mar 05, 2019 0.4287 0.4299 0.4207 0.4220 12,421 -0.01(-1.52%)
Mar 04, 2019 0.3662 0.4285 0.3662 0.4285 7,985 +0.07(+20.60%)
Mar 01, 2019 0.3557 0.3632 0.3553 0.3553 8,000 +0.00(+0.17%)
Feb 28, 2019 0.3603 0.3603 0.3542 0.3547 2,365 -0.00(-1.20%)
Feb 27, 2019 0.3784 0.3798 0.3590 0.3590 8,165 -0.01(-2.34%)
Feb 26, 2019 0.3650 0.3676 0.3603 0.3676 4,000 +0.01(+3.90%)
Feb 25, 2019 0.3569 0.3773 0.3533 0.3538 3,150 +0.01(+1.64%)
Feb 22, 2019 0.3542 0.3613 0.3481 0.3481 24,400 -0.02(-4.50%)
Feb 21, 2019 0.3662 0.3662 0.3570 0.3645 2,625 -0.01(-1.59%)
Feb 20, 2019 0.3733 0.3733 0.3704 0.3704 4,100 -0.01(-2.53%)
Feb 19, 2019 0.3725 0.3813 0.3725 0.3800 6,450 +0.02(+5.09%)
Feb 15, 2019 0.3542 0.3616 0.3501 0.3616 11,400 +0.01(+2.38%)
Feb 14, 2019 0.3611 0.3641 0.3532 0.3532 25,050 -0.01(-1.40%)
Feb 13, 2019 0.3631 0.3737 0.3553 0.3582 18,478 -0.02(-4.71%)
Feb 12, 2019 0.3650 0.3759 0.3593 0.3759 11,690 +0.01(+2.51%)
Feb 11, 2019 0.3585 0.3726 0.3585 0.3667 4,815 -0.01(-3.19%)
Feb 08, 2019 0.3750 0.3788 0.3673 0.3788 7,300 +0.01(+3.33%)
Feb 07, 2019 0.3673 0.3700 0.3666 0.3666 7,602 -0.01(-1.35%)
Feb 06, 2019 0.3670 0.3716 0.3670 0.3716 1,740 -0.01(-1.62%)
Feb 05, 2019 0.3578 0.3808 0.3563 0.3777 10,402 -0.00(-0.79%)
Feb 04, 2019 0.4361 0.4361 0.3807 0.3807 7,950 -0.05(-12.18%)
Feb 01, 2019 0.3965 0.4375 0.3946 0.4335 34,500 +0.04(+11.53%)
Jan 31, 2019 0.3491 0.4000 0.3473 0.3887 30,328 +0.04(+11.76%)
Jan 30, 2019 0.3626 0.3626 0.3478 0.3478 15,800 -0.01(-3.71%)
Jan 29, 2019 0.3591 0.3618 0.3526 0.3612 2,850 -0.01(-2.62%)
Jan 28, 2019 0.3996 0.3999 0.3553 0.3709 26,300 -0.02(-4.90%)
Jan 25, 2019 0.3993 0.3999 0.3898 0.3900 23,500 -0.02(-4.06%)
Jan 24, 2019 0.3999 0.4065 0.3999 0.4065 1,965 +0.01(+2.01%)
Jan 23, 2019 0.3972 0.3985 0.3972 0.3985 295 +0.00(+0.35%)
Jan 22, 2019 0.4044 0.4044 0.3892 0.3971 5,210 -0.00(-0.70%)
Jan 18, 2019 0.3921 0.3999 0.3829 0.3999 10,300 +0.00(+0.00%)
Jan 17, 2019 0.3906 0.3999 0.3906 0.3999 1,868 +0.01(+1.34%)
Jan 16, 2019 0.3999 0.3999 0.3946 0.3946 15,975 -0.00(-0.65%)
Jan 15, 2019 0.4000 0.4001 0.3914 0.3972 7,180 +0.01(+1.48%)
Jan 14, 2019 0.4088 0.4088 0.3914 0.3914 8,650 -0.02(-4.30%)
Jan 11, 2019 0.4145 0.4145 0.3920 0.4090 5,400 +0.01(+3.47%)
Jan 10, 2019 0.4008 0.4008 0.3953 0.3953 715 -0.01(-1.37%)
Jan 09, 2019 0.4178 0.4178 0.4008 0.4008 1,750 -0.02(-4.84%)
Jan 08, 2019 0.4300 0.4330 0.4000 0.4212 4,280 +0.03(+7.20%)
Jan 07, 2019 0.3930 0.4082 0.3918 0.3929 19,600 +0.01(+2.77%)
Jan 04, 2019 0.3823 0.3823 0.3823 0.3823 100 -0.02(-4.09%)
Jan 03, 2019 0.4219 0.4247 0.3986 0.3986 13,000 -0.03(-6.45%)
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.