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 (%)
Dec 31, 2021 0.5799 0.5850 0.5728 0.5850 61,577 +0.01(+0.86%)
Dec 30, 2021 0.5220 0.5800 0.5220 0.5800 58,921 +0.04(+6.46%)
Dec 29, 2021 0.5390 0.5563 0.5300 0.5448 89,020 -0.00(-0.38%)
Dec 28, 2021 0.5750 0.5750 0.5469 0.5469 51,689 -0.01(-2.37%)
Dec 27, 2021 0.5295 0.5693 0.4900 0.5602 28,535 +0.04(+6.70%)
Dec 23, 2021 0.4860 0.5700 0.4860 0.5250 107,391 +0.01(+1.70%)
Dec 22, 2021 0.4810 0.5236 0.4810 0.5162 12,535 -0.00(-0.27%)
Dec 21, 2021 0.5182 0.5347 0.5049 0.5176 50,988 -0.02(-4.11%)
Dec 20, 2021 0.5499 0.5499 0.5161 0.5398 75,913 -0.04(-7.43%)
Dec 17, 2021 0.5368 0.5863 0.5130 0.5831 86,808 -0.01(-1.09%)
Dec 16, 2021 0.5692 0.6100 0.5232 0.5895 134,979 +0.04(+6.64%)
Dec 15, 2021 0.4520 0.5551 0.4482 0.5528 254,426 +0.05(+11.00%)
Dec 14, 2021 0.5620 0.5620 0.4738 0.4980 232,328 -0.05(-8.66%)
Dec 13, 2021 0.5721 0.5721 0.5377 0.5452 80,667 -0.02(-4.20%)
Dec 10, 2021 0.5764 0.5829 0.5572 0.5691 75,519 -0.01(-1.28%)
Dec 09, 2021 0.5600 0.6100 0.5423 0.5765 193,887 -0.01(-2.29%)
Dec 08, 2021 0.6079 0.6090 0.5840 0.5900 112,959 -0.03(-4.68%)
Dec 07, 2021 0.5570 0.6190 0.5570 0.6190 127,792 +0.05(+8.44%)
Dec 06, 2021 0.5670 0.6095 0.5617 0.5708 122,658 -0.04(-6.88%)
Dec 03, 2021 0.6483 0.6500 0.5600 0.6130 434,816 -0.02(-2.59%)
Dec 02, 2021 0.6400 0.6447 0.6006 0.6293 118,210 -0.01(-0.87%)
Dec 01, 2021 0.6650 0.6740 0.6348 0.6348 146,385 -0.00(-0.05%)
Nov 30, 2021 0.6620 0.6818 0.6573 0.6351 276,076 -0.03(-3.96%)
Nov 29, 2021 0.6340 0.6700 0.6280 0.6613 205,976 +0.05(+7.86%)
Nov 26, 2021 0.6110 0.6550 0.5936 0.6131 120,361 -0.05(-7.37%)
Nov 24, 2021 0.6650 0.6680 0.6300 0.6619 239,882 +0.00(+0.00%)
Nov 23, 2021 0.6630 0.6781 0.6124 0.6619 239,515 +0.04(+6.31%)
Nov 22, 2021 0.6194 0.6482 0.6100 0.6226 144,171 +0.00(+0.42%)
Nov 19, 2021 0.6143 0.6250 0.6000 0.6200 122,268 +0.03(+4.55%)
Nov 18, 2021 0.6450 0.5962 0.5860 0.5930 239,986 -0.04(-5.57%)
Nov 17, 2021 0.6197 0.6197 0.6111 0.6280 199,391 +0.01(+1.34%)
Nov 16, 2021 0.6400 0.6618 0.6000 0.6197 356,933 -0.01(-1.32%)
Nov 15, 2021 0.6324 0.6324 0.5930 0.6280 312,699 +0.04(+6.95%)
Nov 12, 2021 0.5680 0.6250 0.5561 0.5872 212,243 +0.00(+0.05%)
Nov 11, 2021 0.5595 0.6070 0.5314 0.5869 189,023 +0.04(+6.48%)
Nov 10, 2021 0.5310 0.5512 112,919 -0.00(-0.47%)
Nov 09, 2021 0.5720 0.6070 0.5251 0.5538 212,028 -0.05(-8.91%)
Nov 08, 2021 0.6115 0.6400 0.5777 0.6080 329,180 +0.01(+1.32%)
Nov 05, 2021 0.5400 0.6332 0.5400 0.6001 257,878 +0.05(+9.61%)
Nov 04, 2021 0.6400 0.6400 0.5416 0.5475 536,028 -0.09(-13.78%)
Nov 03, 2021 0.5700 0.6350 0.5700 0.6350 858,115 +0.07(+11.64%)
Nov 02, 2021 0.5576 0.5750 0.5100 0.5688 276,325 +0.04(+8.45%)
Nov 01, 2021 0.5200 0.5540 0.5162 0.5245 467,239 +0.01(+2.84%)
Oct 29, 2021 0.4700 0.5100 0.4429 0.5100 323,849 +0.07(+15.15%)
Oct 28, 2021 0.4514 0.4645 0.4335 0.4429 183,498 -0.01(-1.18%)
Oct 27, 2021 0.4700 0.4788 0.4482 0.4482 131,584 -0.03(-5.40%)
Oct 26, 2021 0.5103 0.4738 56,980 +0.01(+1.46%)
Oct 25, 2021 0.4640 0.4698 0.4420 0.4670 175,466 +0.01(+1.99%)
Oct 22, 2021 0.4570 0.5044 0.4473 0.4579 143,327 -0.02(-3.42%)
Oct 21, 2021 0.4600 0.5223 0.4600 0.4741 445,162 -0.00(-0.50%)
Oct 20, 2021 0.4190 0.4880 0.4190 0.4765 401,942 +0.07(+16.96%)
Oct 19, 2021 0.3971 0.4250 0.3930 0.4074 99,332 +0.01(+3.17%)
Oct 18, 2021 0.3860 0.4295 0.3860 0.3949 94,123 -0.01(-3.00%)
Oct 15, 2021 0.3930 0.4128 0.3860 0.4071 58,904 +0.01(+3.30%)
Oct 14, 2021 0.3980 0.4198 0.3832 0.3941 128,304 -0.00(-0.23%)
Oct 13, 2021 0.4122 0.4122 0.3881 0.3950 42,256 +0.00(+1.23%)
Oct 12, 2021 0.4170 0.4170 0.3846 0.3902 658,727 +0.01(+2.68%)
Oct 11, 2021 0.3836 0.3836 0.3512 0.3800 150,307 -0.00(-0.55%)
Oct 08, 2021 0.3600 0.3896 0.3600 0.3821 28,522 +0.01(+3.80%)
Oct 07, 2021 0.3747 0.3880 0.3513 0.3681 148,869 +0.01(+2.59%)
Oct 06, 2021 0.3250 0.3882 0.3250 0.3588 143,127 -0.03(-8.38%)
Oct 05, 2021 0.3420 0.4100 0.3420 0.3916 134,918 +0.00(+0.08%)
Oct 04, 2021 0.3640 0.3967 0.3640 0.3913 119,705 +0.01(+1.32%)
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.