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

Lithium South Dev Corp (OP: LISMF )

0.0711 -0.0039 (-5.20%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 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 22, 2024 0.0791 0.0814 0.0682 0.0711 168,874 -0.00(-5.20%)
Nov 21, 2024 0.0772 0.0793 0.0631 0.0750 226,828 +0.00(+0.00%)
Nov 20, 2024 0.0700 0.0785 0.0664 0.0750 267,814 -0.01(-6.25%)
Nov 19, 2024 0.0800 0.0837 0.0700 0.0800 107,821 +0.00(+4.85%)
Nov 18, 2024 0.0822 0.0880 0.0747 0.0763 62,512 +0.01(+9.00%)
Nov 15, 2024 0.0928 0.0928 0.0700 0.0700 218,075 -0.02(-22.22%)
Nov 14, 2024 0.0869 0.0933 0.0847 0.0900 178,058 +0.01(+9.22%)
Nov 13, 2024 0.0869 0.0869 0.0782 0.0824 85,023 +0.01(+17.71%)
Nov 12, 2024 0.0700 0.0805 0.0700 0.0700 86,361 -0.00(-3.45%)
Nov 11, 2024 0.0960 0.0960 0.0626 0.0725 63,946 -0.02(-19.44%)
Nov 08, 2024 0.1000 0.1000 0.0784 0.0900 93,045 -0.01(-6.15%)
Nov 07, 2024 0.1038 0.1080 0.0830 0.0959 218,418 -0.01(-8.32%)
Nov 06, 2024 0.1066 0.1100 0.1000 0.1046 63,162 -0.01(-5.08%)
Nov 05, 2024 0.1201 0.1237 0.1102 0.1102 7,976 -0.01(-6.53%)
Nov 04, 2024 0.1207 0.1207 0.1146 0.1179 8,550 -0.00(-1.50%)
Nov 01, 2024 0.1299 0.1299 0.1128 0.1197 39,437 -0.01(-7.85%)
Oct 31, 2024 0.1240 0.1299 0.1200 0.1299 93,100 +0.01(+11.89%)
Oct 30, 2024 0.1195 0.1195 0.1148 0.1161 82,477 -0.00(-3.17%)
Oct 29, 2024 0.1211 0.1223 0.1199 0.1199 6,500 -0.00(-0.83%)
Oct 28, 2024 0.1251 0.1266 0.1209 0.1209 15,812 -0.01(-6.28%)
Oct 25, 2024 0.1246 0.1290 0.1219 0.1290 174,458 +0.01(+5.56%)
Oct 24, 2024 0.1100 0.1226 0.1100 0.1222 21,340 +0.00(+0.00%)
Oct 23, 2024 0.1251 0.1268 0.1222 0.1222 5,574 -0.00(-2.00%)
Oct 22, 2024 0.1065 0.1304 0.1030 0.1247 12,481 +0.00(+1.63%)
Oct 21, 2024 0.1180 0.1232 0.1130 0.1227 24,620 +0.01(+6.70%)
Oct 18, 2024 0.1200 0.1200 0.1150 0.1150 64,870 -0.00(-3.85%)
Oct 17, 2024 0.1231 0.1231 0.1143 0.1196 32,195 -0.01(-4.32%)
Oct 16, 2024 0.1250 0.1430 0.1200 0.1250 201,389 -0.01(-5.59%)
Oct 15, 2024 0.1302 0.1441 0.1250 0.1324 47,787 -0.01(-8.06%)
Oct 14, 2024 0.1300 0.1500 0.1300 0.1440 79,318 +0.00(+2.86%)
Oct 11, 2024 0.1320 0.1400 0.1320 0.1400 171,328 +0.00(+3.47%)
Oct 10, 2024 0.1400 0.1400 0.1250 0.1353 58,702 +0.00(+2.58%)
Oct 09, 2024 0.1250 0.1355 0.1250 0.1319 34,606 +0.00(+0.30%)
Oct 08, 2024 0.1250 0.1493 0.1250 0.1315 27,043 -0.01(-8.04%)
Oct 07, 2024 0.1430 0.1460 0.1355 0.1430 62,316 +0.00(+0.00%)
Oct 04, 2024 0.1410 0.1443 0.1349 0.1430 25,750 -0.00(-0.56%)
Oct 03, 2024 0.1438 0.1438 0.1438 0.1438 657 +0.01(+6.13%)
Oct 02, 2024 0.1460 0.1460 0.1355 0.1355 13,190 -0.01(-4.44%)
Oct 01, 2024 0.1418 0.1430 0.1418 0.1418 4,589 +0.00(+2.75%)
Sep 30, 2024 0.1300 0.1418 0.1300 0.1380 29,640 +0.01(+6.15%)
Sep 26, 2024 0.1300 85 -0.01(-5.45%)
Sep 25, 2024 0.1400 0.1400 0.1356 0.1375 12,391 -0.01(-4.65%)
Sep 24, 2024 0.1382 0.1500 0.1336 0.1442 91,313 +0.00(+1.69%)
Sep 23, 2024 0.1442 0.1500 0.1367 0.1418 13,660 -0.00(-2.21%)
Sep 20, 2024 0.1400 0.1475 0.1340 0.1450 31,725 +0.02(+13.10%)
Sep 19, 2024 0.1327 0.1400 0.1278 0.1282 146,933 -0.00(-1.16%)
Sep 18, 2024 0.1355 0.1355 0.1297 0.1297 5,365 -0.01(-3.93%)
Sep 17, 2024 0.1350 0.1391 0.1286 0.1350 18,060 +0.00(+0.00%)
Sep 16, 2024 0.1250 0.1373 0.1250 0.1350 6,233 -0.00(-2.17%)
Sep 12, 2024 0.1380 1,501 -0.01(-4.50%)
Sep 11, 2024 0.1350 0.1449 0.1310 0.1445 9,402 +0.01(+10.31%)
Sep 10, 2024 0.1330 0.1400 0.1252 0.1310 19,905 -0.01(-5.42%)
Sep 09, 2024 0.1385 0.1385 0.1358 0.1385 19,500 +0.00(+0.00%)
Sep 06, 2024 0.1368 0.1400 0.1250 0.1385 21,977 +0.00(+1.17%)
Sep 05, 2024 0.1325 0.1369 0.1250 0.1369 51,579 +0.01(+5.31%)
Sep 04, 2024 0.1450 0.1450 0.1244 0.1300 7,820 -0.01(-7.14%)
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.