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 (%)
Feb 28, 2020 0.1386 0.1386 0.1386 0.1386 10,000 +0.00(+3.43%)
Feb 27, 2020 0.1393 0.1393 0.1340 0.1340 4,820 +0.00(+0.00%)
Feb 26, 2020 0.1305 0.1439 0.1270 0.1340 14,100 +0.00(+2.60%)
Feb 25, 2020 0.1550 0.1550 0.1306 0.1306 23,149 -0.02(-12.93%)
Feb 24, 2020 0.1490 0.1532 0.1456 0.1500 46,200 -0.01(-4.76%)
Feb 21, 2020 0.1459 0.1575 0.1459 0.1575 700 +0.00(+2.74%)
Feb 20, 2020 0.1425 0.1533 0.1425 0.1533 1,580 +0.00(+2.20%)
Feb 19, 2020 0.1425 0.1530 0.1420 0.1500 4,000 +0.00(+0.00%)
Feb 18, 2020 0.1534 0.1535 0.1500 0.1500 1,950 +0.01(+6.91%)
Feb 14, 2020 0.1395 0.1480 0.1395 0.1403 8,200 -0.01(-6.47%)
Feb 13, 2020 0.1597 0.1597 0.1500 0.1500 13,010 +0.00(+0.00%)
Feb 12, 2020 0.1500 0.1500 0.1500 0.1500 4,500 -0.03(-15.49%)
Feb 11, 2020 0.1800 0.1800 0.1606 0.1775 6,150 +0.00(+1.72%)
Feb 10, 2020 0.1669 0.1745 0.1669 0.1745 1,100 +0.00(+0.00%)
Feb 07, 2020 0.1603 0.1745 0.1603 0.1745 1,400 +0.00(+1.04%)
Feb 06, 2020 0.1727 0.1727 0.1727 59 +0.00(+0.00%)
Feb 05, 2020 0.1600 0.1727 0.1600 0.1727 1,500 +0.01(+7.53%)
Feb 04, 2020 0.1767 0.1767 0.1571 0.1606 10,100 +0.00(+0.37%)
Feb 03, 2020 0.1566 0.1600 0.1552 0.1600 2,240 -0.01(-5.04%)
Jan 31, 2020 0.1539 0.1686 0.1471 0.1685 66,800 +0.01(+9.27%)
Jan 29, 2020 0.1542 0.1542 0.1542 0 -0.01(-4.34%)
Jan 28, 2020 0.1772 0.1772 0.1612 0.1612 10,500 -0.00(-2.30%)
Jan 27, 2020 0.1700 0.1800 0.1650 0.1650 43,364 -0.01(-8.33%)
Jan 24, 2020 0.1800 0.1800 0.1800 0.1800 100 +0.01(+5.88%)
Jan 23, 2020 0.1699 0.1700 0.1699 0.1700 8,500 +0.00(+2.66%)
Jan 22, 2020 0.1711 0.1711 0.1656 0.1656 25,270 -0.01(-4.72%)
Jan 21, 2020 0.1738 0.1738 0.1738 0.1738 1,015 +0.00(+2.60%)
Jan 17, 2020 0.1800 0.1800 0.1694 0.1694 2,200 -0.01(-5.89%)
Jan 16, 2020 0.1732 0.1800 0.1731 0.1800 10,100 +0.00(+0.00%)
Jan 15, 2020 0.1774 0.1800 0.1760 0.1800 8,200 -0.01(-5.26%)
Jan 14, 2020 0.1800 0.1900 0.1800 0.1900 10,000 +0.01(+5.56%)
Jan 13, 2020 0.1705 0.1800 0.1705 0.1800 14,920 +0.01(+5.20%)
Jan 09, 2020 0.1711 0.1711 0.1711 0 -0.00(-2.23%)
Jan 08, 2020 0.1803 0.1805 0.1750 0.1750 60,000 -0.01(-4.42%)
Jan 07, 2020 0.1831 0.1831 0.1831 10 +0.00(+0.00%)
Jan 03, 2020 0.1831 0.1831 0.1831 0 +0.00(+1.84%)
Jan 02, 2020 0.1798 0.1798 0.1798 0.1798 1,200 +0.01(+4.47%)
Dec 31, 2019 0.1711 0.1721 0.1711 0.1721 1,500 -0.00(-1.15%)
Dec 30, 2019 0.1703 0.1762 0.1703 0.1741 7,005 +0.00(+2.41%)
Dec 27, 2019 0.1700 0.1701 0.1700 0.1700 24,500 +0.01(+5.59%)
Dec 26, 2019 0.1800 0.1800 0.1610 0.1610 10,150 -0.00(-0.74%)
Dec 24, 2019 0.1622 0.1622 0.1622 0.1622 200 -0.01(-4.59%)
Dec 23, 2019 0.1760 0.1760 0.1600 0.1700 7,850 +0.01(+6.25%)
Dec 20, 2019 0.1555 0.1605 0.1555 0.1600 10,200 +0.00(+2.17%)
Dec 19, 2019 0.1556 0.1592 0.1556 0.1566 1,420 +0.00(+0.00%)
Dec 18, 2019 0.1637 0.1653 0.1566 0.1566 42,886 -0.01(-3.69%)
Dec 17, 2019 0.1749 0.1787 0.1577 0.1626 75,500 -0.03(-14.42%)
Dec 16, 2019 0.1934 0.1934 0.1900 0.1900 3,700 +0.00(+0.16%)
Dec 13, 2019 0.2000 0.2000 0.1897 0.1897 21,100 -0.02(-7.78%)
Dec 12, 2019 0.1971 0.2057 0.1971 0.2057 13,950 -0.01(-2.74%)
Dec 10, 2019 0.2115 0.2115 0.2115 0 -0.01(-4.51%)
Dec 09, 2019 0.2286 0.2333 0.2215 0.2215 2,810 -0.01(-5.26%)
Dec 06, 2019 0.2338 0.2338 0.2338 0.2338 1,700 -0.00(-0.47%)
Dec 05, 2019 0.2433 0.2433 0.2349 0.2349 16,600 -0.01(-3.45%)
Dec 04, 2019 0.2527 0.2527 0.2424 0.2433 8,033 -0.00(-1.90%)
Dec 03, 2019 0.2500 0.2500 0.2480 0.2480 15,000 -0.00(-0.80%)
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.