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 (%)
May 28, 2021 0.3478 0.3478 0.3349 0.3398 101,072 -0.00(-0.06%)
May 27, 2021 0.3402 0.3452 0.3300 0.3400 81,790 +0.00(+0.29%)
May 26, 2021 0.3630 0.3630 0.3155 0.3390 294,956 +0.01(+2.42%)
May 25, 2021 0.3298 0.3522 0.3274 0.3310 124,361 +0.00(+1.10%)
May 24, 2021 0.3299 0.3389 0.3120 0.3274 89,596 -0.01(-2.50%)
May 21, 2021 0.3483 0.3483 0.3299 0.3358 58,196 -0.00(-0.44%)
May 20, 2021 0.3430 0.3518 0.3209 0.3373 337,794 +0.01(+1.60%)
May 19, 2021 0.3300 0.3515 0.3129 0.3320 162,319 -0.02(-4.98%)
May 18, 2021 0.3589 0.3648 0.3264 0.3494 354,932 +0.01(+1.57%)
May 17, 2021 0.3950 0.4308 0.3400 0.3440 525,910 -0.01(-1.71%)
May 13, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.06%)
May 12, 2021 0.3352 0.3575 0.3150 0.3498 172,417 +0.01(+4.26%)
May 11, 2021 0.3422 0.3600 0.3100 0.3355 237,196 -0.02(-4.82%)
May 10, 2021 0.3760 0.4060 0.3470 0.3525 283,835 -0.04(-10.10%)
May 07, 2021 0.3770 0.4064 0.3770 0.3921 184,411 -0.00(-0.18%)
May 06, 2021 0.4100 0.4100 0.3896 0.3928 142,630 -0.01(-3.35%)
May 05, 2021 0.4272 0.4272 0.4051 0.4064 48,489 +0.00(+0.20%)
May 04, 2021 0.3929 0.4264 0.3929 0.4056 387,012 -0.01(-2.17%)
May 03, 2021 0.4265 0.4265 0.3987 0.4146 98,215 +0.01(+2.09%)
Apr 30, 2021 0.4126 0.4229 0.4051 0.4061 55,100 -0.00(-0.07%)
Apr 29, 2021 0.4153 0.4437 0.4064 0.4064 133,886 -0.02(-3.65%)
Apr 28, 2021 0.3930 0.4314 0.3930 0.4218 159,416 -0.01(-1.68%)
Apr 27, 2021 0.4520 0.4520 0.4110 0.4290 114,374 +0.00(+0.59%)
Apr 26, 2021 0.3999 0.4311 0.3884 0.4265 315,688 +0.02(+4.13%)
Apr 23, 2021 0.4022 0.4109 0.3865 0.4096 94,900 +0.02(+3.96%)
Apr 22, 2021 0.3940 0.4127 0.3865 0.3940 82,744 +0.00(+0.77%)
Apr 21, 2021 0.4000 0.4000 0.3807 0.3910 96,655 +0.00(+0.36%)
Apr 20, 2021 0.4000 0.4000 0.3800 0.3896 120,778 -0.00(-0.87%)
Apr 19, 2021 0.4000 0.4073 0.3820 0.3930 79,367 -0.01(-2.07%)
Apr 16, 2021 0.3970 0.4320 0.3963 0.4013 148,400 -0.01(-2.12%)
Apr 15, 2021 0.3906 0.4168 0.3860 0.4100 320,591 +0.02(+5.26%)
Apr 14, 2021 0.3700 0.4019 0.3700 0.3895 107,753 -0.01(-3.09%)
Apr 13, 2021 0.4295 0.4384 0.3867 0.4019 266,543 -0.00(-0.94%)
Apr 12, 2021 0.4765 0.4765 0.4048 0.4057 167,828 -0.03(-7.80%)
Apr 09, 2021 0.4325 0.4600 0.4135 0.4400 442,000 +0.02(+4.76%)
Apr 08, 2021 0.4155 0.4300 0.3804 0.4200 348,895 +0.03(+9.03%)
Apr 07, 2021 0.3670 0.3899 0.3670 0.3852 133,783 +0.00(+1.10%)
Apr 06, 2021 0.3595 0.3963 0.3500 0.3810 296,117 +0.02(+6.75%)
Apr 05, 2021 0.3741 0.3873 0.3433 0.3569 324,743 -0.02(-4.42%)
Apr 01, 2021 0.3705 0.3835 0.3650 0.3734 110,500 +0.00(+0.76%)
Mar 31, 2021 0.3862 0.3862 0.3639 0.3706 221,422 -0.01(-2.47%)
Mar 30, 2021 0.3652 0.3884 0.3500 0.3800 221,548 +0.02(+6.95%)
Mar 29, 2021 0.4104 0.4104 0.3472 0.3553 143,323 -0.02(-5.10%)
Mar 26, 2021 0.3766 0.3787 0.3600 0.3744 152,900 +0.02(+6.88%)
Mar 25, 2021 0.3573 0.3745 0.3323 0.3503 360,637 -0.03(-7.35%)
Mar 24, 2021 0.4000 0.4181 0.3684 0.3781 343,934 -0.03(-6.87%)
Mar 23, 2021 0.4100 0.4309 0.4000 0.4060 415,776 -0.03(-6.47%)
Mar 22, 2021 0.4600 0.4600 0.3927 0.4341 465,157 -0.00(-0.32%)
Mar 19, 2021 0.4300 0.4671 0.4017 0.4355 330,400 +0.01(+1.52%)
Mar 18, 2021 0.4410 0.4600 0.4100 0.4290 213,337 -0.01(-3.36%)
Mar 17, 2021 0.4690 0.4690 0.4200 0.4439 149,875 -0.01(-1.60%)
Mar 16, 2021 0.5000 0.5000 0.4374 0.4511 259,625 -0.02(-4.73%)
Mar 15, 2021 0.4600 0.5000 0.4500 0.4735 571,010 +0.02(+3.84%)
Mar 12, 2021 0.4135 0.4920 0.3937 0.4560 900,200 +0.02(+5.65%)
Mar 11, 2021 0.4255 0.4646 0.4046 0.4316 329,890 +0.00(+0.37%)
Mar 10, 2021 0.4459 0.4490 0.4100 0.4300 423,807 +0.04(+10.03%)
Mar 09, 2021 0.3960 0.4090 0.3713 0.3908 332,014 +0.01(+1.56%)
Mar 08, 2021 0.4300 0.4306 0.3739 0.3848 337,821 -0.02(-3.85%)
Mar 05, 2021 0.4166 0.4200 0.3137 0.4002 802,100 +0.02(+5.68%)
Mar 04, 2021 0.4500 0.4699 0.3141 0.3787 1,877,773 -0.09(-19.82%)
Mar 03, 2021 0.5264 0.5264 0.4501 0.4723 656,805 -0.04(-7.39%)
Mar 02, 2021 0.5486 0.5539 0.4500 0.5100 770,701 -0.04(-7.76%)
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.