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

Lithium South Dev Corp (OP: LISMF )

0.2839 -0.0035 (-1.22%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 17, 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 (%)
Jul 31, 2023 0.3395 0.3474 0.3383 0.3474 63,782 +0.00(+1.19%)
Jul 28, 2023 0.3486 0.3486 0.3433 0.3433 2,412 +0.01(+1.84%)
Jul 27, 2023 0.3408 0.3410 0.3359 0.3371 7,240 -0.00(-0.71%)
Jul 26, 2023 0.3395 0.3397 0.3364 0.3395 22,442 +0.01(+1.65%)
Jul 25, 2023 0.3305 0.3370 0.3290 0.3340 61,014 +0.00(+1.21%)
Jul 24, 2023 0.3440 0.3440 0.3300 0.3300 48,048 -0.01(-2.97%)
Jul 21, 2023 0.3419 0.3420 0.3395 0.3401 214,866 -0.00(-1.28%)
Jul 20, 2023 0.3532 0.3532 0.3420 0.3445 53,325 -0.00(-0.75%)
Jul 19, 2023 0.3489 0.3517 0.3471 0.3471 17,765 +0.00(+1.31%)
Jul 18, 2023 0.3250 0.3500 0.3250 0.3426 30,265 -0.01(-3.49%)
Jul 17, 2023 0.3650 0.3650 0.3500 0.3550 11,891 +0.00(+0.51%)
Jul 14, 2023 0.3640 0.3640 0.3532 0.3532 8,183 -0.01(-2.91%)
Jul 13, 2023 0.3285 0.3638 0.3270 0.3638 22,899 +0.02(+6.97%)
Jul 12, 2023 0.3492 0.3567 0.3378 0.3401 156,919 -0.01(-1.88%)
Jul 11, 2023 0.3634 0.3634 0.3445 0.3466 54,537 -0.00(-1.25%)
Jul 10, 2023 0.3565 0.3588 0.3472 0.3510 230,192 -0.01(-3.07%)
Jul 07, 2023 0.3667 0.3667 0.3621 0.3621 24,585 +0.01(+1.91%)
Jul 06, 2023 0.3557 0.3607 0.3437 0.3553 250,637 -0.00(-0.98%)
Jul 05, 2023 0.3646 0.3723 0.3521 0.3588 25,993 -0.00(-0.64%)
Jul 03, 2023 0.3681 0.3681 0.3611 0.3611 4,547 +0.00(+0.31%)
Jun 30, 2023 0.3672 0.3745 0.3600 0.3600 30,501 -0.01(-1.80%)
Jun 29, 2023 0.4000 0.4000 0.3630 0.3666 35,235 -0.01(-3.17%)
Jun 28, 2023 0.3500 0.3801 0.3500 0.3786 70,344 +0.01(+2.57%)
Jun 27, 2023 0.4034 0.4034 0.3612 0.3691 13,097 -0.03(-7.03%)
Jun 26, 2023 0.3750 0.4115 0.3600 0.3970 23,945 +0.01(+2.80%)
Jun 23, 2023 0.3779 0.4036 0.3650 0.3862 27,182 +0.01(+2.36%)
Jun 22, 2023 0.4008 0.4008 0.3773 0.3773 4,480 -0.02(-5.67%)
Jun 21, 2023 0.4050 0.4300 0.3914 0.4000 23,090 -0.02(-5.12%)
Jun 20, 2023 0.4307 0.4307 0.4165 0.4216 37,638 -0.01(-1.40%)
Jun 16, 2023 0.4050 0.4343 0.4050 0.4276 19,560 +0.00(+0.00%)
Jun 15, 2023 0.4358 0.4481 0.4240 0.4276 30,556 +0.01(+1.50%)
Jun 14, 2023 0.4237 0.4273 0.4213 0.4213 6,266 +0.00(+0.69%)
Jun 13, 2023 0.4300 0.4300 0.4153 0.4184 23,416 -0.00(-0.10%)
Jun 12, 2023 0.4305 0.4305 0.4171 0.4188 16,075 -0.00(-1.02%)
Jun 09, 2023 0.4300 0.4300 0.4191 0.4231 25,339 -0.01(-2.74%)
Jun 08, 2023 0.4299 0.4350 0.4200 0.4350 10,356 +0.01(+1.16%)
Jun 07, 2023 0.4363 0.4494 0.4300 0.4300 16,080 -0.00(-0.49%)
Jun 06, 2023 0.4300 0.4421 0.4230 0.4321 23,518 -0.01(-2.26%)
Jun 05, 2023 0.4294 0.4421 0.4166 0.4421 106,837 +0.02(+4.07%)
Jun 02, 2023 0.4164 0.4365 0.4136 0.4248 102,639 -0.00(-0.05%)
Jun 01, 2023 0.4289 0.4379 0.4238 0.4250 26,842 -0.02(-3.78%)
May 31, 2023 0.4370 0.4417 0.3975 0.4417 38,714 -0.02(-3.89%)
May 30, 2023 0.4601 0.4620 0.4414 0.4596 49,409 +0.01(+2.13%)
May 26, 2023 0.4520 0.4600 0.4500 0.4500 68,981 -0.02(-4.23%)
May 25, 2023 0.4700 0.4923 0.4619 0.4699 72,348 -0.02(-4.10%)
May 24, 2023 0.5200 0.5200 0.4856 0.4900 67,697 -0.02(-3.30%)
May 23, 2023 0.5150 0.5150 0.4959 0.5067 4,682 +0.03(+5.54%)
May 22, 2023 0.5094 0.5094 0.4750 0.4801 43,407 -0.00(-0.48%)
May 19, 2023 0.5100 0.5100 0.4792 0.4824 53,481 -0.02(-4.32%)
May 18, 2023 0.5122 0.5124 0.4928 0.5042 36,920 -0.00(-0.65%)
May 17, 2023 0.5301 0.5301 0.5074 0.5075 28,137 -0.01(-2.48%)
May 16, 2023 0.5201 0.5292 0.5000 0.5204 23,291 +0.02(+3.54%)
May 15, 2023 0.4900 0.5130 0.4900 0.5026 7,282 +0.00(+0.52%)
May 12, 2023 0.5201 0.5201 0.4960 0.5000 43,565 -0.01(-1.22%)
May 11, 2023 0.4900 0.5124 0.4863 0.5062 45,238 +0.01(+1.77%)
May 10, 2023 0.4850 0.5160 0.4850 0.4974 41,207 -0.00(-0.84%)
May 09, 2023 0.4978 0.5149 0.4940 0.5016 12,718 +0.02(+3.74%)
May 08, 2023 0.5028 0.5130 0.4833 0.4835 15,591 -0.03(-5.05%)
May 05, 2023 0.4700 0.5092 0.4700 0.5092 41,266 +0.03(+7.13%)
May 04, 2023 0.4700 0.4761 0.4700 0.4753 10,921 -0.01(-3.00%)
May 03, 2023 0.4800 0.4900 0.4732 0.4900 49,775 +0.00(+0.00%)
May 02, 2023 0.4900 0.4924 0.4737 0.4900 51,823 +0.01(+2.06%)
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.