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

Lithium South Dev Corp (OP: LISMF )

0.2745 -0.0129 (-4.49%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 17, 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 29, 2023 0.3113 0.3250 0.3050 0.3137 46,680 +0.01(+2.85%)
Sep 28, 2023 0.3181 0.3195 0.3050 0.3050 5,616 -0.01(-3.79%)
Sep 27, 2023 0.3200 0.3290 0.3150 0.3170 63,102 -0.00(-0.94%)
Sep 26, 2023 0.3378 0.3378 0.3190 0.3200 87,720 -0.03(-8.49%)
Sep 25, 2023 0.3209 0.3512 0.3483 0.3497 56,983 +0.04(+11.23%)
Sep 22, 2023 0.3169 0.3207 0.3105 0.3144 62,266 +0.00(+0.80%)
Sep 21, 2023 0.3275 0.3275 0.3119 0.3119 18,353 -0.01(-2.80%)
Sep 20, 2023 0.3500 0.3500 0.3150 0.3209 129,119 -0.02(-6.31%)
Sep 19, 2023 0.3463 0.3463 0.3400 0.3425 3,911 +0.00(+0.74%)
Sep 18, 2023 0.3500 0.3500 0.3282 0.3400 96,828 +0.01(+3.82%)
Sep 15, 2023 0.3400 0.3400 0.3235 0.3275 45,304 -0.01(-3.85%)
Sep 14, 2023 0.3407 0.3468 0.3267 0.3406 61,567 +0.01(+2.90%)
Sep 13, 2023 0.3611 0.3820 0.3225 0.3310 349,092 -0.03(-8.06%)
Sep 12, 2023 0.3463 0.3950 0.3463 0.3600 364,877 +0.02(+7.46%)
Sep 11, 2023 0.3219 0.3350 0.3200 0.3350 456,379 +0.02(+7.72%)
Sep 08, 2023 0.3142 0.3142 0.2979 0.3110 44,450 +0.01(+2.34%)
Sep 07, 2023 0.3217 0.3234 0.3039 0.3039 5,325 -0.02(-5.80%)
Sep 06, 2023 0.3213 0.3259 0.3053 0.3226 59,649 +0.00(+0.81%)
Sep 05, 2023 0.3265 0.3265 0.3200 0.3200 12,893 -0.01(-3.03%)
Sep 01, 2023 0.3232 0.3300 0.3173 0.3300 9,579 +0.00(+0.00%)
Aug 31, 2023 0.3427 0.3427 0.3245 0.3300 81,330 +0.00(+0.12%)
Aug 30, 2023 0.3343 0.3344 0.3296 0.3296 5,310 -0.00(-0.36%)
Aug 29, 2023 0.3161 0.3330 0.3160 0.3308 68,365 +0.01(+4.42%)
Aug 28, 2023 0.3053 0.3168 0.3053 0.3168 3,742 +0.01(+4.04%)
Aug 25, 2023 0.2990 0.3045 0.2990 0.3045 3,735 -0.01(-2.96%)
Aug 24, 2023 0.3100 0.3138 0.2980 0.3138 98,578 +0.00(+1.23%)
Aug 23, 2023 0.3034 0.3100 0.3034 0.3100 10,113 +0.00(+0.03%)
Aug 22, 2023 0.3100 0.3100 0.3020 0.3099 21,585 -0.00(-0.03%)
Aug 21, 2023 0.3208 0.3208 0.3100 0.3100 9,381 +0.01(+1.64%)
Aug 18, 2023 0.3053 0.3080 0.2950 0.3050 4,047 +0.01(+1.67%)
Aug 17, 2023 0.3004 0.3058 0.2951 0.3000 53,224 +0.00(+1.59%)
Aug 16, 2023 0.3410 0.3410 0.2946 0.2953 58,351 -0.03(-10.49%)
Aug 15, 2023 0.3400 0.3483 0.3299 0.3299 57,769 -0.02(-5.66%)
Aug 14, 2023 0.3200 0.3550 0.3200 0.3497 124,504 +0.01(+1.95%)
Aug 11, 2023 0.3669 0.3676 0.3430 0.3430 18,005 -0.02(-4.38%)
Aug 10, 2023 0.3600 0.3600 0.3557 0.3587 3,437 -0.00(-1.13%)
Aug 09, 2023 0.3710 0.3710 0.3628 0.3628 757 -0.00(-1.09%)
Aug 08, 2023 0.3500 0.3708 0.3453 0.3668 67,602 +0.02(+4.53%)
Aug 07, 2023 0.3499 0.3509 0.3447 0.3509 20,500 -0.00(-0.03%)
Aug 04, 2023 0.3509 0.3510 0.3452 0.3510 59,870 +0.00(+0.06%)
Aug 03, 2023 0.3463 0.3508 0.3383 0.3508 16,581 +0.01(+4.09%)
Aug 02, 2023 0.3300 0.3393 0.3300 0.3370 53,920 -0.01(-1.46%)
Aug 01, 2023 0.3341 0.3498 0.3341 0.3420 14,849 -0.01(-1.55%)
Jul 31, 2023 0.3395 0.3474 0.3383 0.3474 63,782 +0.00(+1.19%)
Jul 28, 2023 0.3486 0.3486 0.3433 0.3433 2,412 +0.01(+1.84%)
Jul 27, 2023 0.3408 0.3410 0.3359 0.3371 7,240 -0.00(-0.71%)
Jul 26, 2023 0.3395 0.3397 0.3364 0.3395 22,442 +0.01(+1.65%)
Jul 25, 2023 0.3305 0.3370 0.3290 0.3340 61,014 +0.00(+1.21%)
Jul 24, 2023 0.3440 0.3440 0.3300 0.3300 48,048 -0.01(-2.97%)
Jul 21, 2023 0.3419 0.3420 0.3395 0.3401 214,866 -0.00(-1.28%)
Jul 20, 2023 0.3532 0.3532 0.3420 0.3445 53,325 -0.00(-0.75%)
Jul 19, 2023 0.3489 0.3517 0.3471 0.3471 17,765 +0.00(+1.31%)
Jul 18, 2023 0.3250 0.3500 0.3250 0.3426 30,265 -0.01(-3.49%)
Jul 17, 2023 0.3650 0.3650 0.3500 0.3550 11,891 +0.00(+0.51%)
Jul 14, 2023 0.3640 0.3640 0.3532 0.3532 8,183 -0.01(-2.91%)
Jul 13, 2023 0.3285 0.3638 0.3270 0.3638 22,899 +0.02(+6.97%)
Jul 12, 2023 0.3492 0.3567 0.3378 0.3401 156,919 -0.01(-1.88%)
Jul 11, 2023 0.3634 0.3634 0.3445 0.3466 54,537 -0.00(-1.25%)
Jul 10, 2023 0.3565 0.3588 0.3472 0.3510 230,192 -0.01(-3.07%)
Jul 07, 2023 0.3667 0.3667 0.3621 0.3621 24,585 +0.01(+1.91%)
Jul 06, 2023 0.3557 0.3607 0.3437 0.3553 250,637 -0.00(-0.98%)
Jul 05, 2023 0.3646 0.3723 0.3521 0.3588 25,993 -0.00(-0.64%)
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.