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 (%)
Jun 30, 2021 0.2800 0.2800 0.2500 0.2632 274,319 -0.02(-6.00%)
Jun 29, 2021 0.2750 0.2839 0.2700 0.2800 150,155 -0.00(-1.37%)
Jun 28, 2021 0.3020 0.3020 0.2800 0.2839 175,276 -0.01(-3.17%)
Jun 25, 2021 0.2650 0.2990 0.2451 0.2932 620,006 +0.05(+19.67%)
Jun 24, 2021 0.2750 0.2750 0.2315 0.2450 535,472 -0.01(-4.48%)
Jun 23, 2021 0.2400 0.2565 0.2385 0.2565 160,783 +0.01(+2.60%)
Jun 22, 2021 0.2940 0.2940 0.2940 0.2500 111,479 -0.02(-7.41%)
Jun 21, 2021 0.2694 0.2813 0.2539 0.2700 305,266 -0.01(-3.95%)
Jun 18, 2021 0.2888 0.2897 0.2754 0.2811 148,929 -0.01(-4.61%)
Jun 17, 2021 0.3200 0.3200 0.2821 0.2947 135,729 -0.01(-2.42%)
Jun 16, 2021 0.3017 0.3088 0.2957 0.3020 156,472 -0.01(-3.58%)
Jun 15, 2021 0.3090 0.3300 0.3090 0.3132 128,737 -0.01(-2.13%)
Jun 14, 2021 0.3290 0.3350 0.3198 0.3200 115,891 -0.00(-1.11%)
Jun 11, 2021 0.3340 0.3369 0.3128 0.3236 111,498 +0.00(+1.12%)
Jun 10, 2021 0.3255 0.3330 0.3018 0.3200 178,244 -0.01(-3.21%)
Jun 09, 2021 0.3306 0.3400 0.3300 0.3306 39,630 +0.00(+0.12%)
Jun 08, 2021 0.3413 0.3487 0.3295 0.3302 119,164 +0.00(+1.38%)
Jun 07, 2021 0.3101 0.3391 0.3101 0.3257 67,676 +0.00(+0.40%)
Jun 04, 2021 0.3190 0.3275 0.3162 0.3244 40,535 +0.00(+0.31%)
Jun 03, 2021 0.3400 0.3400 0.3129 0.3234 101,338 -0.01(-1.55%)
Jun 02, 2021 0.2990 0.3440 0.2990 0.3285 226,866 +0.01(+4.58%)
Jun 01, 2021 0.3322 0.3350 0.3087 0.3141 110,959 -0.03(-7.56%)
May 28, 2021 0.3478 0.3478 0.3349 0.3398 101,072 -0.00(-0.06%)
May 27, 2021 0.3402 0.3452 0.3300 0.3400 81,790 +0.00(+0.29%)
May 26, 2021 0.3630 0.3630 0.3155 0.3390 294,956 +0.01(+2.42%)
May 25, 2021 0.3298 0.3522 0.3274 0.3310 124,361 +0.00(+1.10%)
May 24, 2021 0.3299 0.3389 0.3120 0.3274 89,596 -0.01(-2.50%)
May 21, 2021 0.3483 0.3483 0.3299 0.3358 58,196 -0.00(-0.44%)
May 20, 2021 0.3430 0.3518 0.3209 0.3373 337,794 +0.01(+1.60%)
May 19, 2021 0.3300 0.3515 0.3129 0.3320 162,319 -0.02(-4.98%)
May 18, 2021 0.3589 0.3648 0.3264 0.3494 354,932 +0.01(+1.57%)
May 17, 2021 0.3950 0.4308 0.3400 0.3440 525,910 -0.01(-1.71%)
May 13, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.06%)
May 12, 2021 0.3352 0.3575 0.3150 0.3498 172,417 +0.01(+4.26%)
May 11, 2021 0.3422 0.3600 0.3100 0.3355 237,196 -0.02(-4.82%)
May 10, 2021 0.3760 0.4060 0.3470 0.3525 283,835 -0.04(-10.10%)
May 07, 2021 0.3770 0.4064 0.3770 0.3921 184,411 -0.00(-0.18%)
May 06, 2021 0.4100 0.4100 0.3896 0.3928 142,630 -0.01(-3.35%)
May 05, 2021 0.4272 0.4272 0.4051 0.4064 48,489 +0.00(+0.20%)
May 04, 2021 0.3929 0.4264 0.3929 0.4056 387,012 -0.01(-2.17%)
May 03, 2021 0.4265 0.4265 0.3987 0.4146 98,215 +0.01(+2.09%)
Apr 30, 2021 0.4126 0.4229 0.4051 0.4061 55,100 -0.00(-0.07%)
Apr 29, 2021 0.4153 0.4437 0.4064 0.4064 133,886 -0.02(-3.65%)
Apr 28, 2021 0.3930 0.4314 0.3930 0.4218 159,416 -0.01(-1.68%)
Apr 27, 2021 0.4520 0.4520 0.4110 0.4290 114,374 +0.00(+0.59%)
Apr 26, 2021 0.3999 0.4311 0.3884 0.4265 315,688 +0.02(+4.13%)
Apr 23, 2021 0.4022 0.4109 0.3865 0.4096 94,900 +0.02(+3.96%)
Apr 22, 2021 0.3940 0.4127 0.3865 0.3940 82,744 +0.00(+0.77%)
Apr 21, 2021 0.4000 0.4000 0.3807 0.3910 96,655 +0.00(+0.36%)
Apr 20, 2021 0.4000 0.4000 0.3800 0.3896 120,778 -0.00(-0.87%)
Apr 19, 2021 0.4000 0.4073 0.3820 0.3930 79,367 -0.01(-2.07%)
Apr 16, 2021 0.3970 0.4320 0.3963 0.4013 148,400 -0.01(-2.12%)
Apr 15, 2021 0.3906 0.4168 0.3860 0.4100 320,591 +0.02(+5.26%)
Apr 14, 2021 0.3700 0.4019 0.3700 0.3895 107,753 -0.01(-3.09%)
Apr 13, 2021 0.4295 0.4384 0.3867 0.4019 266,543 -0.00(-0.94%)
Apr 12, 2021 0.4765 0.4765 0.4048 0.4057 167,828 -0.03(-7.80%)
Apr 09, 2021 0.4325 0.4600 0.4135 0.4400 442,000 +0.02(+4.76%)
Apr 08, 2021 0.4155 0.4300 0.3804 0.4200 348,895 +0.03(+9.03%)
Apr 07, 2021 0.3670 0.3899 0.3670 0.3852 133,783 +0.00(+1.10%)
Apr 06, 2021 0.3595 0.3963 0.3500 0.3810 296,117 +0.02(+6.75%)
Apr 05, 2021 0.3741 0.3873 0.3433 0.3569 324,743 -0.02(-4.42%)
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.