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 26, 2021 0.4900 0.5277 0.4250 0.5262 985,300 +0.04(+7.39%)
Feb 25, 2021 0.5586 0.6000 0.4845 0.4900 920,548 -0.03(-5.59%)
Feb 24, 2021 0.4939 0.5731 0.4893 0.5190 618,349 +0.03(+6.00%)
Feb 23, 2021 0.5000 0.5060 0.3900 0.4896 1,967,637 -0.05(-9.17%)
Feb 22, 2021 0.6004 0.6100 0.5100 0.5390 1,505,993 -0.07(-10.81%)
Feb 19, 2021 0.6200 0.6499 0.5700 0.6043 2,642,800 +0.01(+2.42%)
Feb 18, 2021 0.5800 0.5960 0.5041 0.5900 2,671,049 +0.02(+3.49%)
Feb 17, 2021 0.5863 0.6001 0.5068 0.5701 2,646,177 -0.05(-8.06%)
Feb 16, 2021 0.6750 0.7033 0.5700 0.6201 3,709,913 -0.04(-6.05%)
Feb 12, 2021 0.7501 0.7501 0.5300 0.6600 4,165,700 -0.04(-5.12%)
Feb 11, 2021 0.5333 0.8924 0.5300 0.6956 12,210,746 +0.16(+30.26%)
Feb 10, 2021 0.5195 0.5923 0.5000 0.5340 4,604,595 +0.02(+2.93%)
Feb 09, 2021 0.3760 0.6897 0.3578 0.5188 6,297,923 +0.17(+49.55%)
Feb 08, 2021 0.3148 0.3549 0.3110 0.3469 140,247 +0.04(+11.51%)
Feb 05, 2021 0.3000 0.3256 0.2870 0.3111 120,400 +0.02(+7.42%)
Feb 04, 2021 0.2872 0.3000 0.2700 0.2896 45,784 +0.01(+3.32%)
Feb 03, 2021 0.2785 0.2865 0.2683 0.2803 78,583 +0.01(+3.51%)
Feb 02, 2021 0.2260 0.2843 0.2260 0.2708 105,002 +0.03(+12.27%)
Feb 01, 2021 0.2588 0.2947 0.2360 0.2412 189,037 -0.01(-4.36%)
Jan 29, 2021 0.2600 0.3500 0.2400 0.2522 305,600 -0.02(-6.59%)
Jan 28, 2021 0.2800 0.2894 0.2700 0.2700 86,344 -0.02(-8.16%)
Jan 27, 2021 0.3300 0.3300 0.2795 0.2940 67,254 -0.02(-4.89%)
Jan 26, 2021 0.3500 0.3500 0.3040 0.3091 78,754 +0.00(+0.13%)
Jan 25, 2021 0.3393 0.3500 0.3068 0.3087 437,227 -0.01(-4.60%)
Jan 22, 2021 0.3386 0.3500 0.2954 0.3236 158,600 -0.02(-5.07%)
Jan 21, 2021 0.3400 0.3420 0.3276 0.3409 173,395 +0.01(+3.30%)
Jan 20, 2021 0.3276 0.3493 0.3162 0.3300 178,266 +0.04(+13.60%)
Jan 19, 2021 0.2735 0.3000 0.2735 0.2905 126,410 +0.03(+10.50%)
Jan 15, 2021 0.2830 0.2830 0.2533 0.2629 87,200 -0.03(-8.72%)
Jan 14, 2021 0.2970 0.3252 0.2860 0.2880 335,245 -0.01(-1.71%)
Jan 13, 2021 0.2720 0.2930 0.2632 0.2930 172,531 +0.04(+17.67%)
Jan 12, 2021 0.2232 0.2514 0.2129 0.2490 56,469 +0.03(+11.46%)
Jan 11, 2021 0.2300 0.2600 0.2195 0.2234 122,373 -0.03(-10.46%)
Jan 08, 2021 0.2637 0.2927 0.2382 0.2495 153,600 -0.01(-2.08%)
Jan 07, 2021 0.2268 0.2553 0.2238 0.2548 142,933 +0.04(+18.73%)
Jan 06, 2021 0.2200 0.2210 0.2068 0.2146 167,307 +0.01(+6.08%)
Jan 05, 2021 0.1940 0.2040 0.1871 0.2023 87,129 +0.02(+11.77%)
Jan 04, 2021 0.1991 0.2130 0.1727 0.1810 108,620 +0.01(+6.35%)
Dec 31, 2020 0.1702 0.1702 0.1702 4,412 +0.02(+9.88%)
Dec 30, 2020 0.1598 0.1598 0.1510 0.1549 4,412 +0.00(+0.39%)
Dec 29, 2020 0.1647 0.1648 0.1500 0.1543 61,214 -0.03(-15.68%)
Dec 28, 2020 0.1650 0.1931 0.1650 0.1830 100,117 +0.02(+9.71%)
Dec 24, 2020 0.1655 0.1668 0.1655 0.1668 16,100 +0.02(+10.03%)
Dec 23, 2020 0.1634 0.1645 0.1516 0.1516 28,632 -0.01(-4.65%)
Dec 22, 2020 0.1500 0.1600 0.1500 0.1590 25,000 +0.01(+8.02%)
Dec 21, 2020 0.1617 0.1617 0.1472 0.1472 33,509 -0.02(-12.49%)
Dec 18, 2020 0.1551 0.1682 0.1551 0.1682 12,800 -0.00(-0.18%)
Dec 17, 2020 0.1754 0.1760 0.1658 0.1685 18,202 +0.01(+4.59%)
Dec 16, 2020 0.1700 0.1701 0.1611 0.1611 32,182 -0.01(-6.17%)
Dec 15, 2020 0.1518 0.1786 0.1510 0.1717 20,581 +0.01(+4.31%)
Dec 14, 2020 0.1850 0.1850 0.1600 0.1646 31,744 -0.01(-5.67%)
Dec 11, 2020 0.1780 0.1800 0.1672 0.1745 56,100 -0.01(-5.68%)
Dec 10, 2020 0.1869 0.1869 0.1850 0.1850 7,795 +0.00(+1.59%)
Dec 09, 2020 0.1950 0.1950 0.1747 0.1821 40,855 +0.00(+0.77%)
Dec 08, 2020 0.1730 0.2030 0.1730 0.1807 27,314 +0.00(+1.46%)
Dec 07, 2020 0.1820 0.1903 0.1622 0.1781 32,315 +0.02(+10.01%)
Dec 04, 2020 0.1590 0.1619 0.1590 0.1619 63,300 +0.00(+1.25%)
Dec 03, 2020 0.1500 0.1599 0.1500 0.1599 58,843 +0.00(+1.91%)
Dec 02, 2020 0.1522 0.1599 0.1500 0.1569 30,233 +0.00(+0.00%)
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.