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 (%)
Sep 30, 2021 0.4199 0.4199 0.3802 0.4054 124,922 +0.01(+2.63%)
Sep 29, 2021 0.4003 0.4320 0.3844 0.3950 61,036 -0.01(-3.02%)
Sep 28, 2021 0.3960 0.4248 0.3700 0.4073 58,764 +0.00(+0.99%)
Sep 27, 2021 0.4290 0.4433 0.3951 0.4033 168,636 -0.00(-1.20%)
Sep 24, 2021 0.4179 0.4495 0.4001 0.4082 152,337 -0.01(-2.39%)
Sep 23, 2021 0.4000 0.4182 0.3800 0.4182 385,155 +0.04(+11.34%)
Sep 22, 2021 0.3530 0.3899 0.3374 0.3756 251,940 +0.02(+6.89%)
Sep 21, 2021 0.3675 0.3798 0.3372 0.3514 105,088 -0.00(-0.43%)
Sep 20, 2021 0.3494 0.3598 0.3358 0.3529 118,122 -0.00(-0.51%)
Sep 17, 2021 0.3499 0.3601 0.3490 0.3547 81,701 -0.00(-0.17%)
Sep 16, 2021 0.3300 0.3556 0.3300 0.3553 67,023 +0.02(+4.50%)
Sep 15, 2021 0.3745 0.3745 0.3384 0.3400 44,425 -0.01(-4.23%)
Sep 14, 2021 0.3570 0.3570 0.3239 0.3550 119,905 +0.02(+5.31%)
Sep 13, 2021 0.3489 0.3527 0.3321 0.3371 140,131 -0.01(-3.69%)
Sep 10, 2021 0.3300 0.3500 0.3034 0.3500 150,927 +0.02(+6.06%)
Sep 09, 2021 0.3389 0.3389 0.3134 0.3300 100,612 -0.01(-2.91%)
Sep 08, 2021 0.3400 0.3400 0.3148 0.3399 184,929 +0.02(+6.85%)
Sep 07, 2021 0.3200 0.3298 0.3009 0.3181 110,999 +0.01(+2.61%)
Sep 03, 2021 0.3212 0.3212 0.3100 0.3100 45,062 -0.00(-0.83%)
Sep 02, 2021 0.3490 0.3490 0.3102 0.3126 70,966 +0.00(+0.51%)
Sep 01, 2021 0.3399 0.3399 0.3110 0.3110 62,257 -0.01(-4.10%)
Aug 31, 2021 0.3110 0.3560 0.3003 0.3243 96,465 -0.00(-0.55%)
Aug 30, 2021 0.3220 0.3560 0.3100 0.3261 133,792 -0.00(-0.64%)
Aug 27, 2021 0.3085 0.3600 0.3085 0.3282 258,695 +0.02(+6.39%)
Aug 26, 2021 0.2870 0.3216 0.2870 0.3085 352,051 +0.02(+7.49%)
Aug 25, 2021 0.2600 0.3000 0.2600 0.2870 294,423 +0.02(+6.57%)
Aug 24, 2021 0.2700 0.2784 0.2613 0.2693 80,706 +0.00(+1.20%)
Aug 23, 2021 0.2600 0.2837 0.2554 0.2661 44,924 +0.01(+2.35%)
Aug 20, 2021 0.2830 0.2830 0.2500 0.2600 54,336 -0.01(-3.35%)
Aug 19, 2021 0.2821 0.2900 0.2665 0.2690 73,489 -0.03(-10.33%)
Aug 18, 2021 0.3080 0.3080 0.2711 0.3000 105,684 +0.02(+5.71%)
Aug 17, 2021 0.2710 0.2910 0.2710 0.2838 93,450 +0.00(+0.00%)
Aug 16, 2021 0.3013 0.3013 0.2722 0.2838 162,656 -0.02(-5.56%)
Aug 13, 2021 0.2870 0.3050 0.2870 0.3005 115,936 +0.00(+0.17%)
Aug 12, 2021 0.3399 0.3399 0.2901 0.3000 121,608 -0.03(-10.34%)
Aug 11, 2021 0.3071 0.3380 0.2990 0.3346 718,167 +0.03(+10.79%)
Aug 10, 2021 0.2550 0.3074 0.2550 0.3020 465,409 +0.04(+15.71%)
Aug 09, 2021 0.2330 0.2680 0.2330 0.2610 128,006 +0.01(+5.67%)
Aug 06, 2021 0.2360 0.2529 0.2300 0.2470 139,634 +0.01(+5.56%)
Aug 05, 2021 0.2367 0.2438 0.2281 0.2340 38,308 +0.00(+1.25%)
Aug 04, 2021 0.2156 0.2400 0.2082 0.2311 75,110 +0.02(+10.47%)
Aug 03, 2021 0.2400 0.2400 0.2079 0.2092 61,874 -0.01(-4.91%)
Aug 02, 2021 0.2357 0.2432 0.2130 0.2200 76,508 +0.00(+0.23%)
Jul 30, 2021 0.2191 0.2289 0.2163 0.2195 60,937 -0.01(-4.11%)
Jul 29, 2021 0.2100 0.2332 0.2100 0.2289 107,315 +0.00(+1.51%)
Jul 28, 2021 0.2193 0.2310 0.2193 0.2255 37,729 -0.00(-0.44%)
Jul 27, 2021 0.2249 0.2309 0.2221 0.2265 42,206 -0.00(-1.69%)
Jul 26, 2021 0.2414 0.2414 0.2276 0.2304 65,685 -0.00(-0.69%)
Jul 23, 2021 0.2449 0.2500 0.2319 0.2320 44,626 -0.01(-5.11%)
Jul 22, 2021 0.2350 0.2490 0.2350 0.2445 118,452 -0.00(-1.81%)
Jul 21, 2021 0.2386 0.2495 0.2329 0.2490 170,895 +0.02(+9.16%)
Jul 20, 2021 0.2300 0.2405 0.2254 0.2281 109,455 +0.00(+0.97%)
Jul 19, 2021 0.2394 0.2500 0.2136 0.2259 303,503 -0.01(-3.87%)
Jul 16, 2021 0.2460 0.2460 0.2321 0.2350 238,584 -0.01(-4.39%)
Jul 15, 2021 0.2500 0.2500 0.2400 0.2458 74,630 -0.00(-0.61%)
Jul 14, 2021 0.2329 0.2574 0.2329 0.2473 260,388 +0.01(+4.88%)
Jul 13, 2021 0.2493 0.2574 0.2300 0.2358 246,900 -0.02(-6.80%)
Jul 12, 2021 0.2325 0.2616 0.2325 0.2530 138,404 +0.00(+1.69%)
Jul 09, 2021 0.2530 0.2600 0.2400 0.2488 186,580 -0.01(-4.31%)
Jul 08, 2021 0.2575 0.2681 0.2468 0.2600 79,629 +0.00(+0.97%)
Jul 07, 2021 0.2565 0.2650 0.2561 0.2575 44,949 -0.01(-3.70%)
Jul 06, 2021 0.2823 0.2841 0.2612 0.2674 87,676 -0.01(-4.60%)
Jul 02, 2021 0.2718 0.2866 0.2575 0.2803 143,200 +0.01(+3.05%)
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.