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

Lithium South Dev Corp (OP: LISMF )

0.3332 +0.0049 (+1.49%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 30, 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 (%)
Apr 28, 2023 0.5097 0.5097 0.5085 0.5087 15,577 +0.01(+2.42%)
Apr 27, 2023 0.4969 0.5000 0.4830 0.4967 43,701 +0.01(+3.07%)
Apr 26, 2023 0.4960 0.5000 0.4819 0.4819 36,653 -0.02(-3.62%)
Apr 25, 2023 0.5200 0.5273 0.4960 0.5000 147,388 -0.03(-4.76%)
Apr 24, 2023 0.5243 0.5332 0.5050 0.5250 54,610 +0.01(+2.36%)
Apr 21, 2023 0.5320 0.5322 0.4964 0.5129 133,119 -0.02(-4.52%)
Apr 20, 2023 0.5396 0.5433 0.5310 0.5372 38,536 -0.00(-0.19%)
Apr 19, 2023 0.5464 0.5464 0.5330 0.5382 47,561 -0.01(-0.92%)
Apr 18, 2023 0.5339 0.5463 0.5339 0.5432 69,586 +0.01(+1.65%)
Apr 17, 2023 0.5130 0.5557 0.5064 0.5344 82,475 +0.03(+5.38%)
Apr 14, 2023 0.5015 0.5275 0.5015 0.5071 82,580 -0.01(-1.32%)
Apr 13, 2023 0.5034 0.5139 0.4897 0.5139 28,012 +0.03(+5.35%)
Apr 12, 2023 0.4700 0.4921 0.4700 0.4878 51,045 +0.01(+2.39%)
Apr 11, 2023 0.5270 0.5270 0.4652 0.4764 99,767 -0.01(-1.26%)
Apr 10, 2023 0.5180 0.5343 0.4776 0.4825 110,750 -0.04(-6.85%)
Apr 06, 2023 0.5328 0.5328 0.5150 0.5180 126,259 -0.00(-0.65%)
Apr 05, 2023 0.5350 0.5500 0.5000 0.5214 231,817 -0.02(-3.44%)
Apr 04, 2023 0.4796 0.5400 0.4796 0.5400 262,148 +0.05(+10.32%)
Apr 03, 2023 0.4900 0.4900 0.4536 0.4895 76,323 +0.03(+6.81%)
Mar 31, 2023 0.4699 0.4880 0.4583 0.4583 29,220 -0.02(-3.70%)
Mar 30, 2023 0.4536 0.4759 0.4501 0.4759 49,324 +0.02(+5.15%)
Mar 29, 2023 0.4500 0.4600 0.4477 0.4526 79,591 +0.00(+1.03%)
Mar 28, 2023 0.4276 0.4492 0.4244 0.4480 46,860 +0.02(+3.61%)
Mar 27, 2023 0.4430 0.4430 0.4233 0.4324 34,986 +0.01(+2.59%)
Mar 24, 2023 0.4200 0.4483 0.4182 0.4215 58,772 -0.01(-2.36%)
Mar 23, 2023 0.4215 0.4492 0.4215 0.4317 91,130 +0.02(+5.65%)
Mar 22, 2023 0.4310 0.4310 0.4016 0.4086 46,758 -0.02(-4.98%)
Mar 21, 2023 0.3962 0.4300 0.3962 0.4300 7,724 +0.02(+4.04%)
Mar 20, 2023 0.3685 0.4215 0.3685 0.4133 80,460 +0.05(+12.71%)
Mar 17, 2023 0.3600 0.3772 0.3595 0.3667 133,092 +0.01(+1.52%)
Mar 16, 2023 0.3557 0.3663 0.3557 0.3612 45,200 -0.01(-1.37%)
Mar 15, 2023 0.3533 0.3790 0.3492 0.3662 140,574 -0.00(-0.14%)
Mar 14, 2023 0.3691 0.3691 0.3579 0.3667 84,628 -0.00(-0.65%)
Mar 13, 2023 0.3635 0.3800 0.3410 0.3691 76,997 +0.01(+2.10%)
Mar 10, 2023 0.3530 0.3800 0.3530 0.3615 174,384 +0.00(+0.00%)
Mar 09, 2023 0.3837 0.3900 0.3615 0.3615 393,980 -0.02(-4.01%)
Mar 08, 2023 0.3926 0.3926 0.3766 0.3766 2,592 -0.01(-1.47%)
Mar 07, 2023 0.3842 0.3983 0.3822 0.3822 10,278 -0.00(-0.73%)
Mar 06, 2023 0.3893 0.3934 0.3844 0.3850 24,820 -0.00(-0.13%)
Mar 03, 2023 0.3918 0.3955 0.3855 0.3855 8,274 -0.01(-2.33%)
Mar 02, 2023 0.3863 0.4000 0.3800 0.3947 106,806 +0.01(+1.86%)
Mar 01, 2023 0.3841 0.3875 0.3841 0.3875 1,708 +0.01(+2.87%)
Feb 28, 2023 0.3865 0.3980 0.3767 0.3767 7,153 -0.02(-5.23%)
Feb 27, 2023 0.4000 0.4000 0.3898 0.3975 2,300 +0.01(+2.05%)
Feb 24, 2023 0.4000 0.4000 0.3886 0.3895 33,335 -0.01(-2.60%)
Feb 23, 2023 0.3900 0.4000 0.3837 0.3999 32,396 +0.01(+3.60%)
Feb 22, 2023 0.4090 0.4090 0.3860 0.3860 21,794 -0.00(-1.03%)
Feb 21, 2023 0.4016 0.4016 0.3873 0.3900 78,668 -0.01(-1.61%)
Feb 17, 2023 0.3970 0.4100 0.3961 0.3964 286,905 +0.00(+0.63%)
Feb 16, 2023 0.4063 0.4140 0.3900 0.3939 56,326 -0.01(-3.05%)
Feb 15, 2023 0.4050 0.4063 0.4000 0.4063 4,830 +0.01(+1.70%)
Feb 14, 2023 0.3915 0.3995 0.3900 0.3995 34,000 +0.00(+0.78%)
Feb 13, 2023 0.3879 0.3964 0.3853 0.3964 9,545 +0.01(+2.56%)
Feb 10, 2023 0.3865 0.3865 0.3865 0.3865 1,295 -0.01(-1.85%)
Feb 09, 2023 0.3900 0.4000 0.3780 0.3938 121,459 +0.01(+3.50%)
Feb 08, 2023 0.3939 0.3939 0.3805 0.3805 16,767 -0.00(-0.39%)
Feb 07, 2023 0.3700 0.3908 0.3700 0.3820 181,548 -0.01(-1.90%)
Feb 06, 2023 0.3850 0.3900 0.3801 0.3894 9,700 -0.00(-0.15%)
Feb 03, 2023 0.3957 0.3960 0.3843 0.3900 37,084 -0.01(-2.50%)
Feb 02, 2023 0.4227 0.4227 0.3977 0.4000 79,272 -0.01(-2.44%)
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.