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 (%)
Oct 31, 2019 0.2000 0.2000 0.1963 0.1963 600 -0.00(-2.29%)
Oct 30, 2019 0.2100 0.2100 0.2000 0.2009 20,054 -0.00(-0.10%)
Oct 29, 2019 0.1961 0.2080 0.1961 0.2011 11,300 -0.01(-6.94%)
Oct 28, 2019 0.2266 0.2266 0.2161 0.2161 1,545 -0.02(-7.41%)
Oct 25, 2019 0.2335 0.2335 0.2334 0.2334 1,500 -0.00(-0.60%)
Oct 24, 2019 0.2304 0.2348 0.2304 0.2348 2,350 +0.00(+0.21%)
Oct 23, 2019 0.2275 0.2343 0.2275 0.2343 1,800 -0.00(-1.55%)
Oct 22, 2019 0.2380 0.2380 0.2380 0.2380 2,000 +0.00(+0.17%)
Oct 21, 2019 0.2230 0.2412 0.2230 0.2376 4,700 -0.01(-3.49%)
Oct 18, 2019 0.2379 0.2465 0.2379 0.2462 63,000 +0.01(+5.44%)
Oct 17, 2019 0.2335 0.2335 0.2335 50 +0.00(+0.00%)
Oct 16, 2019 0.2370 0.2370 0.2335 0.2335 5,000 -0.03(-9.78%)
Oct 15, 2019 0.2569 0.2588 0.2569 0.2588 4,800 +0.02(+7.83%)
Oct 14, 2019 0.2400 0.2400 0.2400 0.2400 150 -0.01(-5.51%)
Oct 11, 2019 0.2540 0.2540 0.2540 0.2540 200 +0.00(+1.60%)
Oct 10, 2019 0.2457 0.2500 0.2457 0.2500 2,560 +0.01(+3.09%)
Oct 08, 2019 0.2425 0.2425 0.2425 0 -0.02(-6.37%)
Oct 07, 2019 0.2462 0.2590 0.2424 0.2590 1,410 +0.02(+6.28%)
Oct 04, 2019 0.2437 0.2437 0.2437 0.2437 100 -0.01(-4.06%)
Oct 02, 2019 0.2540 0.2540 0.2540 0 -0.00(-0.27%)
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%)
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.