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

Lithium Chile Inc (OP: LTMCF )

0.5515 -0.0087 (-1.55%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 20, 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 30, 2022 0.4220 0.4594 0.4220 0.4492 99,316 -0.01(-1.71%)
Jun 29, 2022 0.4481 0.4668 0.4396 0.4570 52,112 +0.01(+1.85%)
Jun 28, 2022 0.5100 0.5100 0.4477 0.4487 18,522 -0.03(-6.91%)
Jun 27, 2022 0.4663 0.5133 0.4663 0.4820 55,309 +0.00(+1.03%)
Jun 24, 2022 0.4300 0.4771 0.4300 0.4771 55,644 +0.05(+10.95%)
Jun 23, 2022 0.4460 0.4564 0.4274 0.4300 30,477 -0.02(-3.46%)
Jun 22, 2022 0.4439 0.4676 0.4360 0.4454 45,760 +0.00(+0.04%)
Jun 21, 2022 0.4190 0.4800 0.4190 0.4452 87,314 -0.03(-5.64%)
Jun 17, 2022 0.4649 0.4766 0.4491 0.4718 57,128 +0.01(+2.74%)
Jun 16, 2022 0.4500 0.4758 0.4473 0.4592 50,142 -0.02(-4.33%)
Jun 15, 2022 0.4490 0.4900 0.4490 0.4800 38,107 +0.00(+0.86%)
Jun 14, 2022 0.4430 0.4759 0.4430 0.4759 65,092 +0.01(+1.21%)
Jun 13, 2022 0.5050 0.5050 0.4600 0.4702 177,234 -0.04(-7.17%)
Jun 10, 2022 0.5200 0.5200 0.5000 0.5065 43,672 -0.02(-4.24%)
Jun 09, 2022 0.5672 0.5697 0.5258 0.5289 36,680 -0.03(-4.70%)
Jun 08, 2022 0.5680 0.5708 0.5500 0.5550 13,277 -0.01(-2.63%)
Jun 07, 2022 0.5440 0.5700 0.5300 0.5700 17,832 +0.03(+6.34%)
Jun 06, 2022 0.5291 0.5523 0.5291 0.5360 23,028 -0.00(-0.37%)
Jun 03, 2022 0.5285 0.5580 0.5170 0.5380 59,614 -0.02(-2.82%)
Jun 02, 2022 0.5630 0.5630 0.5294 0.5536 45,135 +0.02(+3.01%)
Jun 01, 2022 0.5674 0.5674 0.5115 0.5374 101,005 -0.01(-2.29%)
May 31, 2022 0.5536 0.5585 0.5425 0.5500 65,056 +0.00(+0.71%)
May 27, 2022 0.5750 0.5750 0.5306 0.5461 56,975 +0.01(+1.13%)
May 26, 2022 0.5636 0.6074 0.5295 0.5400 63,912 -0.03(-4.68%)
May 25, 2022 0.5322 0.5665 0.5322 0.5665 32,585 +0.03(+4.91%)
May 24, 2022 0.5220 0.5557 0.5220 0.5400 47,475 -0.02(-4.17%)
May 23, 2022 0.5346 0.5769 0.5122 0.5635 36,431 +0.03(+6.52%)
May 20, 2022 0.6009 0.6009 0.5200 0.5290 47,812 -0.05(-8.03%)
May 19, 2022 0.5210 0.5777 0.5210 0.5752 57,971 -0.00(-0.64%)
May 18, 2022 0.5908 0.5971 0.5635 0.5789 31,111 -0.01(-1.51%)
May 17, 2022 0.5960 0.6037 0.5664 0.5878 38,261 -0.00(-0.64%)
May 16, 2022 0.6392 0.6392 0.5700 0.5916 33,210 -0.00(-0.20%)
May 13, 2022 0.5190 0.6154 0.5190 0.5928 78,858 +0.08(+14.66%)
May 12, 2022 0.4975 0.5346 0.4959 0.5170 203,726 -0.01(-2.12%)
May 11, 2022 0.5400 0.5529 0.5018 0.5282 192,682 -0.01(-2.19%)
May 10, 2022 0.5575 0.5699 0.5268 0.5400 106,394 -0.02(-3.59%)
May 09, 2022 0.6407 0.6501 0.5590 0.5601 275,187 -0.08(-12.63%)
May 06, 2022 0.6600 0.6600 0.6220 0.6411 98,784 -0.01(-1.64%)
May 05, 2022 0.6570 0.6893 0.6400 0.6518 65,493 -0.03(-3.72%)
May 04, 2022 0.6160 0.7001 0.6160 0.6770 126,408 +0.04(+6.23%)
May 03, 2022 0.5965 0.6680 0.5965 0.6373 64,712 +0.00(+0.36%)
May 02, 2022 0.6400 0.6525 0.6200 0.6350 91,134 -0.01(-0.78%)
Apr 29, 2022 0.6950 0.6950 0.6400 0.6400 99,621 -0.04(-5.69%)
Apr 28, 2022 0.6700 0.7199 0.6600 0.6786 31,661 +0.00(+0.61%)
Apr 27, 2022 0.6600 0.6812 0.6500 0.6745 300,254 +0.02(+3.01%)
Apr 26, 2022 0.6600 0.6772 0.6500 0.6548 109,915 -0.03(-4.67%)
Apr 25, 2022 0.6951 0.7450 0.6700 0.6869 191,962 -0.04(-5.49%)
Apr 22, 2022 0.7400 0.7427 0.7000 0.7268 210,419 -0.02(-2.21%)
Apr 21, 2022 0.8300 0.8300 0.7299 0.7432 141,994 -0.03(-4.10%)
Apr 20, 2022 0.7868 0.7868 0.7579 0.7750 52,521 -0.00(-0.37%)
Apr 19, 2022 0.7900 0.8007 0.7526 0.7779 133,815 -0.01(-1.07%)
Apr 18, 2022 0.7600 0.7990 0.7351 0.7863 128,561 +0.02(+2.60%)
Apr 14, 2022 0.7757 0.7880 0.7543 0.7664 226,765 -0.02(-2.99%)
Apr 13, 2022 0.7500 0.8057 0.7500 0.7900 93,954 +0.03(+4.26%)
Apr 12, 2022 0.7950 0.7950 0.7501 0.7577 105,786 -0.01(-0.95%)
Apr 11, 2022 0.7750 0.8000 0.7576 0.7650 142,356 -0.03(-3.16%)
Apr 08, 2022 0.8000 0.8021 0.7593 0.7900 166,381 -0.01(-1.25%)
Apr 07, 2022 0.8555 0.8620 0.7920 0.8000 182,795 -0.05(-5.88%)
Apr 06, 2022 0.8500 0.9000 0.7872 0.8500 183,424 +0.00(+0.00%)
Apr 05, 2022 0.8210 0.8989 0.8210 0.8500 270,342 -0.00(-0.04%)
Apr 04, 2022 0.8400 0.8800 0.8206 0.8503 331,420 +0.03(+4.08%)
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.