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

Lithium Chile Inc (OP: LTMCF )

0.5668 +0.0066 (+1.18%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 20, 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 (%)
Sep 30, 2019 0.2547 0.2547 0.2547 0 +0.00(+1.84%)
Sep 27, 2019 0.2490 0.2562 0.2490 0.2501 23,900 -0.00(-0.79%)
Sep 26, 2019 0.2541 0.2541 0.2500 0.2521 6,000 -0.02(-8.79%)
Sep 25, 2019 0.2764 0.2764 0.2764 0.2764 4,050 -0.00(-1.39%)
Sep 24, 2019 0.2940 0.2940 0.2654 0.2803 14,208 +0.01(+2.79%)
Sep 23, 2019 0.2865 0.2865 0.2727 0.2727 5,500 -0.00(-1.45%)
Sep 20, 2019 0.2744 0.2868 0.2744 0.2767 7,500 +0.01(+4.42%)
Sep 17, 2019 0.2650 0.2650 0.2650 0 -0.00(-1.56%)
Sep 16, 2019 0.2696 0.2696 0.2692 0.2692 500 -0.00(-0.04%)
Sep 13, 2019 0.2730 0.2730 0.2693 0.2693 3,000 -0.01(-4.47%)
Sep 12, 2019 0.2792 0.2819 0.2680 0.2819 3,800 +0.00(+0.68%)
Sep 10, 2019 0.2800 0.2800 0.2800 0 +0.00(+1.38%)
Sep 09, 2019 0.2700 0.2887 0.2700 0.2762 1,100 -0.00(-1.04%)
Sep 06, 2019 0.2781 0.2900 0.2781 0.2791 1,900 -0.00(-0.50%)
Sep 05, 2019 0.2779 0.2865 0.2779 0.2805 4,298 +0.00(+0.94%)
Sep 04, 2019 0.2670 0.2779 0.2670 0.2779 225 +0.02(+6.56%)
Sep 03, 2019 0.2608 0.2608 0.2608 0.2608 2,500 -0.02(-7.84%)
Aug 30, 2019 0.2610 0.2830 0.2610 0.2830 1,400 +0.00(+0.96%)
Aug 28, 2019 0.2803 0.2803 0.2803 0 +0.00(+0.00%)
Aug 27, 2019 0.2803 0.2803 0.2803 0.2803 2,020 +0.00(+1.45%)
Aug 26, 2019 0.2791 0.2791 0.2763 0.2763 650 -0.00(-1.00%)
Aug 23, 2019 0.2791 0.2791 0.2791 0.2791 100 +0.01(+2.99%)
Aug 22, 2019 0.2721 0.2721 0.2693 0.2710 3,598 -0.00(-1.13%)
Aug 16, 2019 0.2741 0.2741 0.2741 0 -0.00(-1.26%)
Aug 15, 2019 0.2782 0.2841 0.2776 0.2776 5,100 -0.01(-3.61%)
Aug 14, 2019 0.2770 0.2880 0.2770 0.2880 708 +0.01(+4.73%)
Aug 13, 2019 0.2750 0.2750 0.2750 0.2750 200 -0.01(-3.54%)
Aug 12, 2019 0.2851 0.2851 0.2851 0.2851 1,000 -0.01(-1.83%)
Aug 09, 2019 0.2899 0.2904 0.2899 0.2904 6,000 +0.01(+1.86%)
Aug 08, 2019 0.2887 0.2887 0.2851 0.2851 1,009 -0.00(-1.69%)
Aug 07, 2019 0.2900 0.2900 0.2900 0.2900 20,000 -0.00(-0.62%)
Aug 06, 2019 0.2950 0.2974 0.2918 0.2918 8,020 -0.00(-1.12%)
Aug 05, 2019 0.2835 0.2951 0.2835 0.2951 3,700 +0.00(+0.00%)
Aug 02, 2019 0.2951 0.2951 0.2951 0.2951 1,000 -0.01(-2.12%)
Aug 01, 2019 0.2964 0.3015 0.2964 0.3015 1,130 -0.01(-2.55%)
Jul 31, 2019 0.3094 0.3094 0.3094 0.3094 950 +0.01(+4.42%)
Jul 29, 2019 0.2963 0.2963 0.2963 0 -0.00(-0.24%)
Jul 26, 2019 0.2950 0.2970 0.2950 0.2970 1,200 +0.00(+0.68%)
Jul 25, 2019 0.2950 0.2950 0.2950 80 +0.00(+0.00%)
Jul 24, 2019 0.2949 0.2950 0.2949 0.2950 3,280 -0.01(-2.61%)
Jul 22, 2019 0.3029 0.3029 0.3029 0 -0.00(-1.46%)
Jul 19, 2019 0.2942 0.3074 0.2900 0.3074 4,000 +0.01(+2.54%)
Jul 18, 2019 0.2963 0.2998 0.2963 0.2998 1,300 -0.00(-0.76%)
Jul 17, 2019 0.2900 0.3034 0.2900 0.3021 4,585 -0.00(-0.10%)
Jul 16, 2019 0.2922 0.3024 0.2922 0.3024 4,065 -0.02(-5.50%)
Jul 12, 2019 0.3200 0.3200 0.3200 0 -0.02(-5.85%)
Jul 11, 2019 0.3350 0.3399 0.3345 0.3399 3,311 -0.00(-0.32%)
Jul 10, 2019 0.3410 0.3410 0.3410 0.3410 100 -0.01(-3.18%)
Jul 09, 2019 0.3409 0.3522 0.3409 0.3522 3,100 +0.01(+1.65%)
Jul 08, 2019 0.3390 0.3465 0.3390 0.3465 1,550 -0.01(-2.12%)
Jul 05, 2019 0.3460 0.3540 0.3460 0.3540 4,500 +0.02(+7.31%)
Jul 03, 2019 0.3110 0.3299 0.3110 0.3299 500 +0.01(+4.27%)
Jul 02, 2019 0.3163 0.3164 0.3163 0.3164 3,670 +0.00(+0.16%)
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.