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 (%)
Jul 31, 2018 0.6670 0.6670 0.6240 0.6240 25,943 -0.00(-0.14%)
Jul 30, 2018 0.5807 0.6249 0.5704 0.6249 23,401 +0.02(+3.75%)
Jul 27, 2018 0.6426 0.6426 0.5790 0.6023 29,300 -0.05(-7.67%)
Jul 26, 2018 0.6452 0.6524 0.6452 0.6523 16,050 +0.00(+0.35%)
Jul 25, 2018 0.6444 0.6894 0.6434 0.6500 7,750 +0.02(+3.39%)
Jul 24, 2018 0.6400 0.6762 0.6236 0.6287 1,998 +0.01(+1.40%)
Jul 23, 2018 0.6772 0.6847 0.6200 0.6200 15,025 -0.05(-7.19%)
Jul 20, 2018 0.6477 0.7000 0.6380 0.6680 17,176 +0.03(+5.06%)
Jul 19, 2018 0.6500 0.6500 0.6322 0.6358 8,100 +0.01(+1.81%)
Jul 18, 2018 0.6070 0.6666 0.6050 0.6245 29,050 +0.01(+1.04%)
Jul 17, 2018 0.6200 0.6219 0.5978 0.6181 24,103 -0.00(-0.31%)
Jul 16, 2018 0.5350 0.6385 0.5350 0.6200 36,763 -0.01(-1.59%)
Jul 13, 2018 0.6450 0.6756 0.6266 0.6300 27,427 -0.01(-1.56%)
Jul 12, 2018 0.6400 0.6500 0.6232 0.6400 60,385 +0.00(+0.33%)
Jul 11, 2018 0.6396 0.6500 0.6200 0.6379 27,341 +0.00(+0.47%)
Jul 10, 2018 0.6478 0.6600 0.6303 0.6349 34,915 -0.01(-1.09%)
Jul 09, 2018 0.6782 0.6782 0.6419 0.6419 38,091 -0.05(-7.41%)
Jul 06, 2018 0.6625 0.7000 0.6402 0.6933 49,666 +0.00(+0.65%)
Jul 05, 2018 0.7500 0.7796 0.6491 0.6888 140,913 -0.06(-8.09%)
Jul 03, 2018 0.7494 0.7494 0.7494 0 -0.05(-6.33%)
Jul 02, 2018 0.9700 0.9700 0.7400 0.8000 231,352 +0.07(+9.98%)
Jun 29, 2018 0.7350 0.7414 0.6256 0.7274 73,053 +0.06(+9.30%)
Jun 28, 2018 0.6652 0.6688 0.6172 0.6655 42,584 +0.07(+11.87%)
Jun 27, 2018 0.6772 0.7400 0.5692 0.5949 151,409 -0.07(-10.57%)
Jun 26, 2018 0.7200 0.7900 0.6451 0.6652 42,131 -0.07(-9.06%)
Jun 25, 2018 0.8300 0.8300 0.7000 0.7315 98,719 -0.00(-0.46%)
Jun 22, 2018 0.8200 0.8400 0.7111 0.7349 52,494 +0.00(+0.48%)
Jun 21, 2018 0.8250 0.8250 0.7441 0.7314 62,752 -0.02(-3.15%)
Jun 20, 2018 0.7394 0.8100 0.7236 0.7552 71,234 -0.03(-4.41%)
Jun 19, 2018 0.7500 0.7900 0.7066 0.7900 40,899 +0.05(+6.10%)
Jun 18, 2018 0.7850 0.8100 0.7370 0.7446 65,400 -0.05(-5.75%)
Jun 15, 2018 0.8100 0.7430 0.7900 66,443 +0.05(+6.33%)
Jun 14, 2018 0.7962 0.8000 0.7429 0.7430 118,903 -0.03(-4.01%)
Jun 13, 2018 0.7484 0.8300 0.5946 0.7740 118,734 +0.03(+3.59%)
Jun 12, 2018 0.8022 0.8378 0.7472 0.7472 175,406 -0.06(-7.92%)
Jun 11, 2018 0.7631 0.9614 0.7700 0.8115 190,521 +0.04(+5.39%)
Jun 08, 2018 0.7725 0.8852 0.7439 0.7700 76,158 +0.00(+0.31%)
Jun 07, 2018 0.9000 0.9000 0.7566 0.7676 122,225 -0.01(-0.84%)
Jun 06, 2018 0.7397 0.8500 0.7397 0.7741 125,948 +0.03(+4.37%)
Jun 05, 2018 0.6870 0.7900 0.6870 0.7417 50,134 +0.00(+0.41%)
Jun 04, 2018 0.7386 0.7500 0.7294 0.7387 26,970 -0.08(-9.58%)
Jun 01, 2018 0.8170 0.8170 0.8170 0.8170 10,000 +0.12(+16.82%)
May 31, 2018 0.7047 0.7052 0.6994 0.6994 8,618 -0.00(-0.09%)
May 30, 2018 0.8679 0.8931 0.7000 0.7000 3,899 +0.01(+1.80%)
May 29, 2018 0.6860 0.6876 0.6848 0.6876 3,317 +0.03(+4.18%)
May 25, 2018 0.6600 0.6600 0.6600 0 -0.01(-1.70%)
May 24, 2018 0.6872 0.6872 0.6714 0.6714 2,000 -0.02(-2.68%)
May 23, 2018 0.6948 0.6948 0.6899 0.6899 1,300 -0.00(-0.26%)
May 22, 2018 0.6940 0.8868 0.6909 0.6917 32,800 -0.00(-0.40%)
May 18, 2018 0.6945 0.6945 0.6945 60 -0.01(-1.79%)
May 17, 2018 0.7069 0.7071 0.7069 0.7071 1,200 +0.01(+0.90%)
May 16, 2018 0.7008 0.7008 0.7008 0.7008 659 -0.00(-0.20%)
May 15, 2018 0.7022 0.7022 0.7022 0.7022 2,000 -0.19(-21.26%)
May 14, 2018 0.8918 0.8918 0.8918 0.8918 100 +0.18(+25.07%)
May 08, 2018 0.7131 0.7131 0.7131 0 +0.04(+5.30%)
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.