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 (%)
Jun 28, 2019 0.3041 0.3228 0.3030 0.3228 33,300 +0.02(+6.53%)
Jun 27, 2019 0.2860 0.3030 0.2860 0.3030 6,700 -0.00(-0.03%)
Jun 26, 2019 0.3014 0.3031 0.2945 0.3031 46,800 +0.00(+1.10%)
Jun 25, 2019 0.2970 0.2998 0.2970 0.2998 220 +0.01(+1.80%)
Jun 24, 2019 0.2948 0.2971 0.2945 0.2945 500 +0.00(+0.86%)
Jun 21, 2019 0.2920 0.2920 0.2920 90 +0.00(+0.00%)
Jun 20, 2019 0.2920 0.2920 0.2920 0.2920 5,775 -0.00(-0.10%)
Jun 19, 2019 0.2923 0.2923 0.2923 0.2923 200 -0.01(-3.12%)
Jun 18, 2019 0.3100 0.3100 0.3017 0.3017 1,300 +0.00(+0.57%)
Jun 17, 2019 0.2890 0.3000 0.2890 0.3000 37,543 +0.00(+0.00%)
Jun 14, 2019 0.3063 0.3063 0.3000 0.3000 6,500 +0.00(+0.00%)
Jun 13, 2019 0.3113 0.3200 0.3000 0.3000 7,937 -0.01(-3.60%)
Jun 12, 2019 0.3320 0.3320 0.3112 0.3112 3,040 -0.02(-4.83%)
Jun 11, 2019 0.3254 0.3270 0.3254 0.3270 1,250 +0.01(+4.07%)
Jun 10, 2019 0.3142 0.3142 0.3142 154 +0.00(+0.00%)
Jun 07, 2019 0.3110 0.3142 0.3110 0.3142 900 -0.00(-1.50%)
Jun 05, 2019 0.3190 0.3190 0.3190 0 +0.01(+1.85%)
Jun 04, 2019 0.3147 0.3147 0.3132 0.3132 5,100 -0.02(-4.80%)
Jun 03, 2019 0.3290 0.3290 0.3290 0.3290 4,000 +0.01(+2.81%)
May 31, 2019 0.3209 0.3214 0.3200 0.3200 3,400 -0.00(-0.62%)
May 30, 2019 0.3150 0.3220 0.3110 0.3220 42,750 +0.02(+5.54%)
May 29, 2019 0.3051 0.3107 0.3051 0.3051 3,887 +0.00(+0.66%)
May 28, 2019 0.3031 0.3054 0.3031 0.3031 5,534 -0.02(-5.66%)
May 23, 2019 0.3213 0.3213 0.3213 0 -0.01(-2.64%)
May 22, 2019 0.3431 0.3431 0.3300 0.3300 2,050 -0.01(-3.28%)
May 21, 2019 0.3412 0.3412 0.3412 0.3412 1,030 +0.04(+13.70%)
May 20, 2019 0.3001 0.3001 0.3001 0.3001 100 -0.03(-7.97%)
May 17, 2019 0.3261 0.3261 0.3261 0.3261 1,000 +0.00(+0.34%)
May 16, 2019 0.3203 0.3250 0.3203 0.3250 6,100 +0.01(+1.56%)
May 15, 2019 0.3319 0.3319 0.3175 0.3200 12,785 -0.00(-0.56%)
May 14, 2019 0.3140 0.3218 0.3140 0.3218 5,303 -0.00(-0.28%)
May 13, 2019 0.3561 0.3561 0.3227 0.3227 138,217 -0.05(-13.95%)
May 10, 2019 0.3600 0.3750 0.3600 0.3750 2,300 -0.01(-2.93%)
May 09, 2019 0.3863 0.3863 0.3863 50 +0.00(+0.00%)
May 08, 2019 0.3899 0.3899 0.3680 0.3863 675 +0.02(+4.63%)
May 07, 2019 0.3830 0.3830 0.3692 0.3692 510 -0.02(-5.58%)
May 06, 2019 0.4140 0.4140 0.3910 0.3910 2,550 -0.01(-3.34%)
May 03, 2019 0.4045 0.4045 0.4045 0.4045 800 +0.01(+3.27%)
May 02, 2019 0.3917 0.3917 0.3917 0.3917 210 +0.01(+2.06%)
May 01, 2019 0.4293 0.4293 0.3838 0.3838 1,475 -0.02(-5.70%)
Apr 30, 2019 0.3941 0.4110 0.3690 0.4070 11,700 +0.03(+7.87%)
Apr 29, 2019 0.3768 0.3790 0.3746 0.3773 4,600 +0.00(+1.15%)
Apr 26, 2019 0.3730 0.3730 0.3730 0.3730 300 -0.02(-4.43%)
Apr 25, 2019 0.3887 0.3952 0.3887 0.3903 31,050 -0.03(-6.81%)
Apr 24, 2019 0.4188 0.4188 0.3870 0.4188 1,269 -0.00(-0.83%)
Apr 23, 2019 0.4223 0.4223 0.4223 0.4223 300 -0.03(-6.47%)
Apr 22, 2019 0.4200 0.4515 0.4160 0.4515 3,870 +0.02(+4.78%)
Apr 18, 2019 0.4084 0.4309 0.4004 0.4309 27,300 +0.01(+3.16%)
Apr 17, 2019 0.4100 0.4177 0.3921 0.4177 26,972 +0.02(+4.24%)
Apr 16, 2019 0.3930 0.4007 0.3930 0.4007 3,500 +0.01(+3.11%)
Apr 15, 2019 0.3836 0.3886 0.3836 0.3886 10,500 -0.02(-4.59%)
Apr 12, 2019 0.4073 0.4073 0.4073 0.4073 5,000 +0.01(+3.80%)
Apr 11, 2019 0.3902 0.4028 0.3902 0.3924 7,600 -0.00(-0.83%)
Apr 10, 2019 0.4003 0.4100 0.3886 0.3957 53,057 +0.00(+0.00%)
Apr 09, 2019 0.3950 0.3997 0.3882 0.3957 16,292 -0.00(-0.03%)
Apr 08, 2019 0.3800 0.3958 0.3800 0.3958 3,963 -0.00(-0.58%)
Apr 05, 2019 0.3863 0.4054 0.3785 0.3981 10,200 +0.01(+2.82%)
Apr 04, 2019 0.4020 0.4100 0.3789 0.3872 18,200 -0.02(-5.26%)
Apr 03, 2019 0.4032 0.4087 0.4032 0.4087 1,765 -0.02(-4.67%)
Apr 02, 2019 0.4134 0.4391 0.4006 0.4287 15,242 +0.00(+0.05%)
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.