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

Lithium South Dev Corp (OP: LISMF )

0.2809 -0.0065 (-2.26%)
Streaming Delayed Price Updated: 9:54 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 30, 2021 0.3193 0.3409 0.3193 0.3250 8,066 -0.01(-2.72%)
Jul 29, 2021 0.3187 0.3341 0.3077 0.3341 4,296 +0.01(+3.40%)
Jul 28, 2021 0.3200 0.3298 0.3110 0.3231 35,858 +0.00(+1.35%)
Jul 27, 2021 0.3338 0.3458 0.3091 0.3188 43,328 -0.01(-3.69%)
Jul 26, 2021 0.3120 0.3520 0.3120 0.3310 44,780 -0.02(-5.24%)
Jul 23, 2021 0.3702 0.3702 0.3353 0.3493 34,642 -0.01(-2.10%)
Jul 22, 2021 0.3542 0.3700 0.3500 0.3568 8,449 +0.02(+4.51%)
Jul 21, 2021 0.3290 0.3970 0.3290 0.3414 20,786 -0.01(-3.78%)
Jul 20, 2021 0.3415 0.3849 0.3415 0.3548 34,173 -0.01(-1.99%)
Jul 19, 2021 0.4369 0.4448 0.3576 0.3620 129,882 -0.08(-17.46%)
Jul 16, 2021 0.4335 0.4528 0.4335 0.4386 78,037 +0.01(+2.26%)
Jul 15, 2021 0.4169 0.4298 0.4118 0.4289 38,384 +0.02(+5.07%)
Jul 14, 2021 0.4500 0.4950 0.4023 0.4082 229,072 -0.04(-9.27%)
Jul 13, 2021 0.3750 0.4499 0.3750 0.4499 193,653 +0.06(+14.10%)
Jul 12, 2021 0.3560 0.3943 0.3560 0.3943 79,168 +0.03(+8.92%)
Jul 09, 2021 0.3393 0.3750 0.3393 0.3620 67,111 +0.02(+6.28%)
Jul 08, 2021 0.3378 0.3751 0.3249 0.3406 137,996 +0.01(+3.90%)
Jul 07, 2021 0.3500 0.3533 0.3204 0.3278 116,090 -0.00(-0.67%)
Jul 06, 2021 0.3348 0.3400 0.3276 0.3300 68,974 -0.01(-2.25%)
Jul 02, 2021 0.3655 0.3655 0.3278 0.3376 111,412 -0.00(-0.82%)
Jul 01, 2021 0.3438 0.3576 0.3200 0.3404 61,765 -0.02(-5.44%)
Jun 30, 2021 0.3879 0.3879 0.3334 0.3600 53,475 -0.02(-5.26%)
Jun 29, 2021 0.3700 0.3860 0.3700 0.3800 31,840 -0.00(-1.07%)
Jun 28, 2021 0.3820 0.3860 0.3570 0.3841 35,464 -0.00(-0.49%)
Jun 25, 2021 0.3835 0.3860 0.3672 0.3860 35,234 +0.00(+0.29%)
Jun 24, 2021 0.3400 0.3865 0.3300 0.3849 60,148 +0.03(+9.97%)
Jun 23, 2021 0.3705 0.3705 0.3374 0.3500 81,255 +0.00(+0.00%)
Jun 22, 2021 0.3616 0.3729 0.3324 0.3500 123,186 +0.01(+2.82%)
Jun 21, 2021 0.3172 0.3753 0.3158 0.3404 33,045 +0.04(+12.83%)
Jun 18, 2021 0.2965 0.3183 0.2965 0.3017 203,705 -0.01(-2.68%)
Jun 17, 2021 0.3125 0.3200 0.3100 0.3100 21,100 +0.00(+0.00%)
Jun 16, 2021 0.3255 0.3391 0.3087 0.3100 126,328 -0.02(-5.72%)
Jun 15, 2021 0.3186 0.3496 0.3159 0.3288 61,109 -0.01(-3.29%)
Jun 14, 2021 0.3600 0.3621 0.3288 0.3400 42,822 -0.01(-2.30%)
Jun 11, 2021 0.3705 0.3884 0.3480 0.3480 103,592 -0.03(-8.52%)
Jun 10, 2021 0.4002 0.4002 0.3757 0.3804 158,195 -0.01(-3.11%)
Jun 09, 2021 0.4100 0.4126 0.3879 0.3926 60,041 -0.01(-3.59%)
Jun 08, 2021 0.3855 0.4100 0.3855 0.4072 102,136 +0.00(+0.25%)
Jun 07, 2021 0.3815 0.4150 0.3815 0.4062 39,432 +0.02(+3.89%)
Jun 04, 2021 0.3900 0.4096 0.3900 0.3910 23,521 -0.02(-3.91%)
Jun 03, 2021 0.3835 0.4134 0.3835 0.4069 92,039 -0.01(-2.14%)
Jun 02, 2021 0.4350 0.4350 0.4054 0.4158 18,368 +0.01(+2.64%)
Jun 01, 2021 0.4123 0.4320 0.3993 0.4051 182,183 -0.02(-4.86%)
May 28, 2021 0.4251 0.4481 0.4242 0.4258 45,981 +0.00(+0.09%)
May 27, 2021 0.4248 0.4423 0.4140 0.4254 52,711 -0.00(-0.42%)
May 26, 2021 0.4341 0.4504 0.4123 0.4272 39,298 -0.01(-3.00%)
May 25, 2021 0.4840 0.4850 0.4404 0.4404 51,554 +0.01(+1.45%)
May 24, 2021 0.4924 0.5125 0.4341 0.4341 48,770 -0.02(-4.91%)
May 21, 2021 0.4570 0.4570 0.4346 0.4565 29,984 +0.01(+1.74%)
May 20, 2021 0.4250 0.4571 0.4187 0.4487 155,397 +0.03(+7.81%)
May 19, 2021 0.4400 0.4750 0.4021 0.4162 129,641 -0.03(-7.68%)
May 18, 2021 0.4190 0.4977 0.4060 0.4508 369,925 +0.03(+7.59%)
May 17, 2021 0.4850 0.4850 0.4061 0.4190 61,246 -0.05(-10.85%)
May 14, 2021 0.3800 0.5154 0.3800 0.4700 152,921 +0.07(+17.53%)
May 13, 2021 0.4486 0.4486 0.3860 0.3999 187,257 -0.04(-9.73%)
May 12, 2021 0.4938 0.4966 0.4202 0.4430 265,333 -0.05(-10.74%)
May 11, 2021 0.5330 0.5330 0.4789 0.4963 160,362 -0.02(-3.26%)
May 10, 2021 0.5400 0.5400 0.4882 0.5130 131,933 -0.03(-5.00%)
May 07, 2021 0.5400 0.5536 0.5150 0.5400 72,801 -0.00(-0.39%)
May 06, 2021 0.5860 0.5926 0.5421 0.5421 101,235 -0.01(-1.44%)
May 05, 2021 0.5255 0.5881 0.5087 0.5500 84,487 +0.05(+9.34%)
May 04, 2021 0.5750 0.5800 0.4872 0.5030 363,989 -0.07(-11.75%)
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.