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

Lithium Chile Inc (OP: LTMCF )

0.5803 -0.0041 (-0.70%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 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 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%)
Apr 01, 2022 0.7681 0.8300 0.7681 0.8170 389,424 +0.07(+9.66%)
Mar 31, 2022 0.7800 0.7800 0.7429 0.7450 253,640 +0.00(+0.13%)
Mar 30, 2022 0.7489 0.7800 0.7300 0.7440 257,351 +0.01(+1.13%)
Mar 29, 2022 0.7050 0.7478 0.6891 0.7357 126,050 +0.03(+4.35%)
Mar 28, 2022 0.7100 0.7299 0.7000 0.7050 84,335 -0.01(-0.70%)
Mar 25, 2022 0.7770 0.7770 0.7025 0.7100 68,728 -0.01(-1.44%)
Mar 24, 2022 0.7190 0.7348 0.6900 0.7204 103,698 -0.00(-0.33%)
Mar 23, 2022 0.7600 0.7602 0.7209 0.7228 151,232 -0.02(-3.06%)
Mar 22, 2022 0.7109 0.7799 0.7088 0.7456 101,636 +0.03(+4.29%)
Mar 21, 2022 0.7208 0.7640 0.7100 0.7149 135,759 -0.01(-1.77%)
Mar 18, 2022 0.7257 0.7540 0.6985 0.7278 142,753 +0.02(+2.45%)
Mar 17, 2022 0.7260 0.7260 0.6500 0.7104 130,676 +0.01(+1.49%)
Mar 16, 2022 0.7250 0.7250 0.6638 0.7000 252,413 +0.04(+5.45%)
Mar 15, 2022 0.6700 0.6901 0.6500 0.6638 158,112 -0.01(-0.93%)
Mar 14, 2022 0.7050 0.7470 0.6500 0.6700 383,940 -0.04(-5.07%)
Mar 11, 2022 0.7660 0.7660 0.7058 0.7058 262,214 -0.00(-0.31%)
Mar 10, 2022 0.6800 0.7258 0.6797 0.7080 455,712 +0.03(+4.12%)
Mar 09, 2022 0.7760 0.7900 0.6760 0.6800 488,149 -0.04(-5.95%)
Mar 08, 2022 0.7940 0.8080 0.6900 0.7230 1,681,634 -0.05(-6.58%)
Mar 07, 2022 0.7060 0.8000 0.6630 0.7739 1,984,181 +0.14(+22.84%)
Mar 04, 2022 0.6273 0.6349 0.5900 0.6300 49,044 -0.01(-1.13%)
Mar 03, 2022 0.6615 0.6750 0.6271 0.6372 70,057 -0.02(-2.76%)
Mar 02, 2022 0.6433 0.6620 0.6170 0.6553 108,701 +0.01(+1.60%)
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.