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 (%)
Feb 28, 2023 0.5810 0.5887 0.5649 0.5865 34,778 +0.01(+1.05%)
Feb 27, 2023 0.5950 0.5950 0.5662 0.5804 90,197 +0.02(+2.71%)
Feb 24, 2023 0.5943 0.5953 0.5580 0.5651 18,764 -0.04(-6.44%)
Feb 23, 2023 0.5841 0.6150 0.5800 0.6040 89,898 +0.01(+1.77%)
Feb 22, 2023 0.6394 0.6394 0.5935 0.5935 224,408 -0.04(-6.43%)
Feb 21, 2023 0.6021 0.6429 0.5851 0.6343 79,610 +0.04(+7.04%)
Feb 17, 2023 0.5370 0.6167 0.5370 0.5926 148,497 +0.02(+3.42%)
Feb 16, 2023 0.5855 0.5920 0.5269 0.5730 55,831 -0.02(-2.70%)
Feb 15, 2023 0.5494 0.5994 0.5370 0.5889 77,729 +0.04(+7.19%)
Feb 14, 2023 0.5500 0.5500 0.5384 0.5494 16,806 -0.01(-2.31%)
Feb 13, 2023 0.5726 0.5731 0.5534 0.5624 11,225 -0.01(-1.33%)
Feb 10, 2023 0.5462 0.5700 0.5458 0.5700 28,913 +0.02(+3.49%)
Feb 09, 2023 0.5793 0.5880 0.5350 0.5508 34,785 -0.04(-6.33%)
Feb 08, 2023 0.5774 0.6000 0.5774 0.5880 60,488 -0.00(-0.51%)
Feb 07, 2023 0.5505 0.5967 0.5307 0.5910 92,199 +0.07(+12.40%)
Feb 06, 2023 0.5471 0.5471 0.5253 0.5258 40,800 -0.02(-3.52%)
Feb 03, 2023 0.5300 0.5569 0.5300 0.5450 34,737 +0.01(+2.04%)
Feb 02, 2023 0.5318 0.5480 0.5318 0.5341 31,134 +0.00(+0.77%)
Feb 01, 2023 0.5790 0.5790 0.5300 0.5300 49,195 -0.04(-6.85%)
Jan 31, 2023 0.5191 0.5871 0.5191 0.5690 87,922 +0.06(+11.57%)
Jan 30, 2023 0.5243 0.5296 0.5049 0.5100 16,090 -0.00(-0.70%)
Jan 27, 2023 0.5147 0.5260 0.5094 0.5136 52,560 +0.00(+0.45%)
Jan 26, 2023 0.5000 0.5324 0.5000 0.5113 70,817 +0.01(+1.39%)
Jan 25, 2023 0.4960 0.5146 0.4640 0.5043 11,721 +0.00(+0.74%)
Jan 24, 2023 0.5240 0.5240 0.4630 0.5006 18,139 +0.00(+0.12%)
Jan 23, 2023 0.5050 0.5289 0.5000 0.5000 9,758 -0.00(-0.18%)
Jan 20, 2023 0.4750 0.5280 0.4600 0.5009 30,775 +0.01(+2.37%)
Jan 19, 2023 0.4971 0.5061 0.4893 0.4893 18,215 -0.01(-1.33%)
Jan 18, 2023 0.5490 0.5580 0.4959 0.4959 42,978 -0.06(-10.83%)
Jan 17, 2023 0.5509 0.5568 0.5422 0.5561 32,050 +0.01(+1.94%)
Jan 13, 2023 0.5225 0.5590 0.5225 0.5455 22,919 -0.02(-2.88%)
Jan 12, 2023 0.5494 0.5617 0.5494 0.5617 27,352 +0.00(+0.30%)
Jan 11, 2023 0.4807 0.5700 0.4790 0.5600 250,098 +0.07(+14.54%)
Jan 10, 2023 0.4400 0.4889 0.4322 0.4889 138,652 +0.05(+10.49%)
Jan 09, 2023 0.3990 0.4500 0.3990 0.4425 27,513 +0.01(+2.55%)
Jan 06, 2023 0.4130 0.4389 0.4130 0.4315 18,350 +0.02(+4.94%)
Jan 05, 2023 0.4560 0.4560 0.4042 0.4112 21,888 +0.00(+0.81%)
Jan 04, 2023 0.4110 0.4110 0.3989 0.4079 67,748 +0.01(+1.52%)
Jan 03, 2023 0.4202 0.4300 0.4018 0.4018 47,831 -0.01(-2.81%)
Dec 30, 2022 0.3900 0.4192 0.3900 0.4134 17,015 +0.00(+0.83%)
Dec 29, 2022 0.3983 0.4180 0.3980 0.4100 137,908 +0.02(+4.06%)
Dec 28, 2022 0.3786 0.4064 0.3786 0.3940 86,788 +0.00(+1.00%)
Dec 27, 2022 0.3900 0.4090 0.3900 0.3901 95,324 -0.02(-4.62%)
Dec 23, 2022 0.4143 0.4200 0.4013 0.4090 119,580 -0.01(-3.03%)
Dec 22, 2022 0.4041 0.4218 0.3937 0.4218 81,500 +0.02(+4.38%)
Dec 21, 2022 0.3950 0.4266 0.3900 0.4041 182,598 -0.01(-3.49%)
Dec 20, 2022 0.4200 0.4294 0.4150 0.4187 34,017 -0.01(-1.67%)
Dec 19, 2022 0.4300 0.4495 0.4250 0.4258 61,863 -0.03(-5.80%)
Dec 16, 2022 0.4344 0.4659 0.4280 0.4520 20,697 +0.01(+2.31%)
Dec 15, 2022 0.4519 0.4567 0.4395 0.4418 42,318 -0.02(-3.35%)
Dec 14, 2022 0.4637 0.4718 0.4500 0.4571 14,318 -0.01(-1.59%)
Dec 13, 2022 0.4700 0.4761 0.4498 0.4645 7,179 -0.01(-1.23%)
Dec 12, 2022 0.4090 0.4703 0.4090 0.4703 12,210 +0.03(+6.89%)
Dec 09, 2022 0.4453 0.4610 0.4351 0.4400 54,195 -0.02(-4.43%)
Dec 08, 2022 0.4850 0.4850 0.4596 0.4604 16,316 -0.00(-0.41%)
Dec 07, 2022 0.4410 0.4863 0.4410 0.4623 49,400 -0.01(-2.47%)
Dec 06, 2022 0.4892 0.5000 0.4661 0.4740 12,725 -0.02(-3.27%)
Dec 05, 2022 0.5242 0.5316 0.4855 0.4900 38,431 -0.02(-4.30%)
Dec 02, 2022 0.4976 0.5240 0.4970 0.5120 86,650 +0.02(+4.26%)
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.