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 (%)
Jan 29, 2021 0.2600 0.3500 0.2400 0.2522 305,600 -0.02(-6.59%)
Jan 28, 2021 0.2800 0.2894 0.2700 0.2700 86,344 -0.02(-8.16%)
Jan 27, 2021 0.3300 0.3300 0.2795 0.2940 67,254 -0.02(-4.89%)
Jan 26, 2021 0.3500 0.3500 0.3040 0.3091 78,754 +0.00(+0.13%)
Jan 25, 2021 0.3393 0.3500 0.3068 0.3087 437,227 -0.01(-4.60%)
Jan 22, 2021 0.3386 0.3500 0.2954 0.3236 158,600 -0.02(-5.07%)
Jan 21, 2021 0.3400 0.3420 0.3276 0.3409 173,395 +0.01(+3.30%)
Jan 20, 2021 0.3276 0.3493 0.3162 0.3300 178,266 +0.04(+13.60%)
Jan 19, 2021 0.2735 0.3000 0.2735 0.2905 126,410 +0.03(+10.50%)
Jan 15, 2021 0.2830 0.2830 0.2533 0.2629 87,200 -0.03(-8.72%)
Jan 14, 2021 0.2970 0.3252 0.2860 0.2880 335,245 -0.01(-1.71%)
Jan 13, 2021 0.2720 0.2930 0.2632 0.2930 172,531 +0.04(+17.67%)
Jan 12, 2021 0.2232 0.2514 0.2129 0.2490 56,469 +0.03(+11.46%)
Jan 11, 2021 0.2300 0.2600 0.2195 0.2234 122,373 -0.03(-10.46%)
Jan 08, 2021 0.2637 0.2927 0.2382 0.2495 153,600 -0.01(-2.08%)
Jan 07, 2021 0.2268 0.2553 0.2238 0.2548 142,933 +0.04(+18.73%)
Jan 06, 2021 0.2200 0.2210 0.2068 0.2146 167,307 +0.01(+6.08%)
Jan 05, 2021 0.1940 0.2040 0.1871 0.2023 87,129 +0.02(+11.77%)
Jan 04, 2021 0.1991 0.2130 0.1727 0.1810 108,620 +0.01(+6.35%)
Dec 31, 2020 0.1702 0.1702 0.1702 4,412 +0.02(+9.88%)
Dec 30, 2020 0.1598 0.1598 0.1510 0.1549 4,412 +0.00(+0.39%)
Dec 29, 2020 0.1647 0.1648 0.1500 0.1543 61,214 -0.03(-15.68%)
Dec 28, 2020 0.1650 0.1931 0.1650 0.1830 100,117 +0.02(+9.71%)
Dec 24, 2020 0.1655 0.1668 0.1655 0.1668 16,100 +0.02(+10.03%)
Dec 23, 2020 0.1634 0.1645 0.1516 0.1516 28,632 -0.01(-4.65%)
Dec 22, 2020 0.1500 0.1600 0.1500 0.1590 25,000 +0.01(+8.02%)
Dec 21, 2020 0.1617 0.1617 0.1472 0.1472 33,509 -0.02(-12.49%)
Dec 18, 2020 0.1551 0.1682 0.1551 0.1682 12,800 -0.00(-0.18%)
Dec 17, 2020 0.1754 0.1760 0.1658 0.1685 18,202 +0.01(+4.59%)
Dec 16, 2020 0.1700 0.1701 0.1611 0.1611 32,182 -0.01(-6.17%)
Dec 15, 2020 0.1518 0.1786 0.1510 0.1717 20,581 +0.01(+4.31%)
Dec 14, 2020 0.1850 0.1850 0.1600 0.1646 31,744 -0.01(-5.67%)
Dec 11, 2020 0.1780 0.1800 0.1672 0.1745 56,100 -0.01(-5.68%)
Dec 10, 2020 0.1869 0.1869 0.1850 0.1850 7,795 +0.00(+1.59%)
Dec 09, 2020 0.1950 0.1950 0.1747 0.1821 40,855 +0.00(+0.77%)
Dec 08, 2020 0.1730 0.2030 0.1730 0.1807 27,314 +0.00(+1.46%)
Dec 07, 2020 0.1820 0.1903 0.1622 0.1781 32,315 +0.02(+10.01%)
Dec 04, 2020 0.1590 0.1619 0.1590 0.1619 63,300 +0.00(+1.25%)
Dec 03, 2020 0.1500 0.1599 0.1500 0.1599 58,843 +0.00(+1.91%)
Dec 02, 2020 0.1522 0.1599 0.1500 0.1569 30,233 +0.00(+0.00%)
Dec 01, 2020 0.1470 0.1636 0.1470 0.1569 11,686 +0.01(+6.16%)
Nov 30, 2020 0.1700 0.1749 0.1403 0.1478 30,600 -0.02(-12.13%)
Nov 27, 2020 0.1605 0.1745 0.1605 0.1682 8,900 +0.01(+4.21%)
Nov 25, 2020 0.1497 0.1692 0.1497 0.1614 35,800 +0.01(+4.06%)
Nov 24, 2020 0.1540 0.1649 0.1540 0.1551 18,545 -0.00(-2.21%)
Nov 23, 2020 0.1626 0.1626 0.1470 0.1586 77,920 -0.01(-4.92%)
Nov 20, 2020 0.1514 0.1672 0.1514 0.1668 32,400 +0.01(+5.17%)
Nov 19, 2020 0.1869 0.1910 0.1484 0.1586 78,459 -0.03(-15.05%)
Nov 18, 2020 0.1630 0.2000 0.1630 0.1867 114,646 +0.02(+9.37%)
Nov 17, 2020 0.1500 0.1800 0.1500 0.1707 131,726 +0.03(+21.93%)
Nov 16, 2020 0.1206 0.1400 0.1206 0.1400 168,575 +0.02(+17.15%)
Nov 13, 2020 0.1196 0.1199 0.1091 0.1195 27,000 +0.01(+4.82%)
Nov 12, 2020 0.1180 0.1180 0.1051 0.1140 2,422 -0.01(-4.84%)
Nov 11, 2020 0.1186 0.1198 0.1186 0.1198 10,666 -0.00(-1.88%)
Nov 10, 2020 0.1269 0.1279 0.1177 0.1221 10,542 +0.01(+10.00%)
Nov 09, 2020 0.1250 0.1315 0.1110 0.1110 11,212 +0.00(+4.42%)
Nov 06, 2020 0.1148 0.1150 0.1043 0.1063 52,000 -0.01(-7.16%)
Nov 05, 2020 0.1140 0.1145 0.1028 0.1145 20,290 +0.01(+11.38%)
Nov 04, 2020 0.1100 0.1100 0.1028 0.1028 1,500 -0.01(-7.89%)
Nov 03, 2020 0.1116 0.1116 0.1116 0.1116 5,000 +0.01(+5.78%)
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.