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 31, 2022 0.7800 0.7800 0.7429 0.7450 253,640 +0.00(+0.13%)
Mar 30, 2022 0.7489 0.7800 0.7300 0.7440 257,351 +0.01(+1.13%)
Mar 29, 2022 0.7050 0.7478 0.6891 0.7357 126,050 +0.03(+4.35%)
Mar 28, 2022 0.7100 0.7299 0.7000 0.7050 84,335 -0.01(-0.70%)
Mar 25, 2022 0.7770 0.7770 0.7025 0.7100 68,728 -0.01(-1.44%)
Mar 24, 2022 0.7190 0.7348 0.6900 0.7204 103,698 -0.00(-0.33%)
Mar 23, 2022 0.7600 0.7602 0.7209 0.7228 151,232 -0.02(-3.06%)
Mar 22, 2022 0.7109 0.7799 0.7088 0.7456 101,636 +0.03(+4.29%)
Mar 21, 2022 0.7208 0.7640 0.7100 0.7149 135,759 -0.01(-1.77%)
Mar 18, 2022 0.7257 0.7540 0.6985 0.7278 142,753 +0.02(+2.45%)
Mar 17, 2022 0.7260 0.7260 0.6500 0.7104 130,676 +0.01(+1.49%)
Mar 16, 2022 0.7250 0.7250 0.6638 0.7000 252,413 +0.04(+5.45%)
Mar 15, 2022 0.6700 0.6901 0.6500 0.6638 158,112 -0.01(-0.93%)
Mar 14, 2022 0.7050 0.7470 0.6500 0.6700 383,940 -0.04(-5.07%)
Mar 11, 2022 0.7660 0.7660 0.7058 0.7058 262,214 -0.00(-0.31%)
Mar 10, 2022 0.6800 0.7258 0.6797 0.7080 455,712 +0.03(+4.12%)
Mar 09, 2022 0.7760 0.7900 0.6760 0.6800 488,149 -0.04(-5.95%)
Mar 08, 2022 0.7940 0.8080 0.6900 0.7230 1,681,634 -0.05(-6.58%)
Mar 07, 2022 0.7060 0.8000 0.6630 0.7739 1,984,181 +0.14(+22.84%)
Mar 04, 2022 0.6273 0.6349 0.5900 0.6300 49,044 -0.01(-1.13%)
Mar 03, 2022 0.6615 0.6750 0.6271 0.6372 70,057 -0.02(-2.76%)
Mar 02, 2022 0.6433 0.6620 0.6170 0.6553 108,701 +0.01(+1.60%)
Mar 01, 2022 0.6525 0.6860 0.6298 0.6450 172,065 -0.03(-3.73%)
Feb 28, 2022 0.6798 0.6798 0.6336 0.6700 109,772 +0.02(+3.08%)
Feb 25, 2022 0.6535 0.6507 0.6159 0.6500 75,313 +0.02(+3.17%)
Feb 24, 2022 0.5505 0.6300 0.5263 0.6300 174,014 +0.02(+3.23%)
Feb 23, 2022 0.6185 0.6920 0.6044 0.6103 180,493 -0.02(-3.89%)
Feb 22, 2022 0.6601 0.6846 0.6232 0.6350 226,308 -0.04(-6.25%)
Feb 18, 2022 0.6773 0 +0.00(+0.04%)
Feb 17, 2022 0.6795 0.6890 0.6486 0.6770 57,144 -0.00(-0.60%)
Feb 16, 2022 0.7112 0.7112 0.6800 0.6811 49,781 -0.02(-2.92%)
Feb 15, 2022 0.6808 0.7093 0.6223 0.7016 210,488 +0.05(+6.95%)
Feb 14, 2022 0.6989 0.7248 0.6555 0.6560 63,728 -0.04(-6.26%)
Feb 11, 2022 0.7670 0.7876 0.6998 0.6998 270,812 -0.06(-7.95%)
Feb 10, 2022 0.7927 0.7927 0.7462 0.7602 142,754 -0.04(-5.16%)
Feb 09, 2022 0.8076 0.8297 0.7700 0.8016 97,689 -0.01(-1.04%)
Feb 08, 2022 0.8188 0.8260 0.7299 0.8100 323,917 -0.02(-2.41%)
Feb 07, 2022 0.8530 0.9500 0.8279 0.8300 486,275 -0.05(-6.16%)
Feb 04, 2022 0.7460 0.8906 0.7460 0.8845 180,130 +0.09(+11.59%)
Feb 03, 2022 0.8340 0.7926 80,326 -0.05(-5.64%)
Feb 02, 2022 0.7800 0.8492 0.7800 0.8400 122,586 -0.01(-1.19%)
Feb 01, 2022 0.7390 0.8829 0.7275 0.8501 115,583 +0.11(+15.03%)
Jan 31, 2022 0.7700 0.8089 0.7309 0.7390 109,368 +0.02(+2.75%)
Jan 28, 2022 0.6700 0.7274 0.6580 0.7192 57,323 +0.05(+7.97%)
Jan 27, 2022 0.6965 0.6965 0.6367 0.6661 154,679 -0.01(-1.32%)
Jan 26, 2022 0.7000 0.7797 0.6664 0.6750 238,652 +0.00(+0.51%)
Jan 25, 2022 0.6497 0.6925 0.6497 0.6716 103,083 +0.01(+1.76%)
Jan 24, 2022 0.6011 0.6609 0.5365 0.6600 153,715 +0.03(+5.21%)
Jan 21, 2022 0.6400 0.6818 0.5967 0.6273 189,852 -0.07(-10.39%)
Jan 20, 2022 0.7130 0.7540 0.7000 0.7000 95,849 -0.00(-0.44%)
Jan 19, 2022 0.7894 0.8000 0.6834 0.7031 126,388 -0.06(-8.14%)
Jan 18, 2022 0.8917 0.9153 0.7629 0.7654 480,393 -0.02(-2.67%)
Jan 14, 2022 0.7864 0 +0.04(+4.80%)
Jan 13, 2022 0.7272 0.7942 0.7247 0.7504 433,408 +0.04(+5.69%)
Jan 12, 2022 0.6835 0.7119 0.6618 0.7100 248,711 +0.03(+5.14%)
Jan 11, 2022 0.6384 0.6879 0.6000 0.6753 263,855 +0.04(+6.70%)
Jan 10, 2022 0.6186 0.6350 0.5972 0.6329 84,119 +0.00(+0.14%)
Jan 07, 2022 0.6257 0.6320 0.5978 0.6320 59,889 +0.03(+5.76%)
Jan 06, 2022 0.6050 0.6100 0.5743 0.5976 69,616 -0.01(-2.08%)
Jan 05, 2022 0.6364 0.6501 0.6102 0.6103 144,584 -0.01(-1.63%)
Jan 04, 2022 0.6120 0.6398 0.5801 0.6204 227,090 +0.05(+7.99%)
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.