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

Lithium Chile Inc (OP: LTMCF )

0.5700 -0.0103 (-1.77%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 10, 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 (%)
Jun 30, 2023 0.5624 0.6158 0.5624 0.6090 139,345 +0.05(+8.75%)
Jun 29, 2023 0.5657 0.5696 0.5600 0.5600 13,728 -0.01(-1.58%)
Jun 28, 2023 0.5554 0.5700 0.5554 0.5690 37,911 -0.01(-0.94%)
Jun 27, 2023 0.5800 0.5869 0.5744 0.5744 45,907 -0.01(-1.37%)
Jun 26, 2023 0.5720 0.6000 0.5720 0.5824 37,797 -0.02(-3.14%)
Jun 23, 2023 0.6000 0.6102 0.6000 0.6013 40,000 -0.01(-1.43%)
Jun 22, 2023 0.6000 0.6100 0.6000 0.6100 13,095 +0.01(+1.16%)
Jun 21, 2023 0.5931 0.6030 0.5931 0.6030 1,990 +0.01(+1.67%)
Jun 20, 2023 0.6084 0.6319 0.5921 0.5931 31,377 -0.03(-5.26%)
Jun 16, 2023 0.6332 0.6450 0.6260 0.6260 28,566 -0.02(-3.44%)
Jun 15, 2023 0.6300 0.6500 0.6256 0.6483 31,343 +0.02(+2.90%)
Jun 14, 2023 0.6337 0.6596 0.6300 0.6300 116,347 -0.01(-2.01%)
Jun 13, 2023 0.6560 0.6676 0.6301 0.6429 39,401 -0.02(-3.73%)
Jun 12, 2023 0.7100 0.7100 0.6579 0.6678 29,314 -0.03(-3.66%)
Jun 09, 2023 0.6516 0.7000 0.6372 0.6932 75,554 +0.04(+6.65%)
Jun 08, 2023 0.6342 0.6500 0.6084 0.6500 48,250 +0.02(+3.11%)
Jun 07, 2023 0.6340 0.6400 0.5800 0.6304 61,627 +0.02(+3.92%)
Jun 06, 2023 0.6320 0.6320 0.5924 0.6066 33,188 -0.01(-1.30%)
Jun 05, 2023 0.6200 0.6261 0.6100 0.6146 48,042 -0.00(-0.13%)
Jun 02, 2023 0.6599 0.6599 0.6109 0.6154 21,519 -0.04(-5.53%)
Jun 01, 2023 0.6174 0.6652 0.6000 0.6514 58,061 +0.05(+7.92%)
May 31, 2023 0.5730 0.6063 0.5583 0.6036 23,369 +0.03(+5.88%)
May 30, 2023 0.5950 0.6132 0.5701 0.5701 57,410 -0.03(-5.17%)
May 26, 2023 0.5870 0.6121 0.5870 0.6012 11,640 -0.01(-1.05%)
May 25, 2023 0.5797 0.6270 0.5437 0.6076 177,144 +0.06(+11.77%)
May 24, 2023 0.5454 0.5537 0.5367 0.5436 30,940 -0.01(-1.54%)
May 23, 2023 0.5216 0.5521 0.5216 0.5521 28,435 +0.05(+9.63%)
May 22, 2023 0.4759 0.5200 0.4759 0.5036 2,515 -0.02(-3.15%)
May 19, 2023 0.5355 0.5355 0.5003 0.5200 49,600 +0.01(+1.96%)
May 18, 2023 0.5241 0.5359 0.5088 0.5100 7,069 -0.01(-1.41%)
May 17, 2023 0.5400 0.5400 0.5000 0.5173 120,337 -0.01(-1.54%)
May 16, 2023 0.5400 0.5400 0.5190 0.5254 4,132 +0.01(+1.02%)
May 15, 2023 0.5143 0.5259 0.5090 0.5201 23,450 +0.01(+2.10%)
May 12, 2023 0.5333 0.5392 0.5094 0.5094 16,703 -0.02(-4.48%)
May 11, 2023 0.5447 0.5530 0.5310 0.5333 22,007 -0.03(-5.86%)
May 10, 2023 0.5447 0.5963 0.5447 0.5665 15,236 +0.02(+2.78%)
May 09, 2023 0.5483 0.5612 0.5340 0.5512 23,117 +0.02(+4.00%)
May 08, 2023 0.5100 0.5525 0.4940 0.5300 12,460 +0.00(+0.08%)
May 05, 2023 0.5311 0.5311 0.5055 0.5296 38,895 +0.01(+1.34%)
May 04, 2023 0.4866 0.5688 0.4656 0.5226 49,641 +0.05(+11.19%)
May 03, 2023 0.4698 0.4895 0.4600 0.4700 18,392 -0.01(-2.67%)
May 02, 2023 0.4990 0.5000 0.4744 0.4829 64,361 -0.01(-2.99%)
May 01, 2023 0.4850 0.5100 0.4850 0.4978 27,746 -0.02(-3.81%)
Apr 28, 2023 0.4610 0.5175 0.4610 0.5175 8,882 +0.01(+2.48%)
Apr 27, 2023 0.4600 0.5110 0.4600 0.5050 65,432 +0.02(+3.50%)
Apr 26, 2023 0.4600 0.5000 0.4600 0.4879 57,949 +0.01(+1.04%)
Apr 25, 2023 0.4980 0.4980 0.4791 0.4829 11,005 -0.03(-5.09%)
Apr 24, 2023 0.4580 0.5206 0.4580 0.5088 74,297 +0.01(+1.66%)
Apr 21, 2023 0.5300 0.5335 0.4900 0.5005 205,611 -0.04(-8.18%)
Apr 20, 2023 0.5496 0.5710 0.5390 0.5451 55,773 +0.04(+6.88%)
Apr 19, 2023 0.4865 0.5288 0.4865 0.5100 9,449 -0.02(-3.37%)
Apr 18, 2023 0.5060 0.5380 0.4931 0.5278 45,642 +0.01(+1.73%)
Apr 17, 2023 0.5564 0.5564 0.4774 0.5188 205,591 -0.02(-3.34%)
Apr 14, 2023 0.5448 0.5539 0.5188 0.5367 106,102 -0.01(-2.42%)
Apr 13, 2023 0.5714 0.5834 0.5362 0.5500 122,030 -0.03(-5.17%)
Apr 12, 2023 0.5670 0.5800 0.5610 0.5800 25,330 -0.01(-1.59%)
Apr 11, 2023 0.5909 0.5914 0.5781 0.5894 6,223 -0.00(-0.34%)
Apr 10, 2023 0.5900 0.6090 0.5800 0.5914 21,259 -0.01(-1.04%)
Apr 06, 2023 0.6100 0.6100 0.5951 0.5976 21,891 -0.00(-0.62%)
Apr 05, 2023 0.6372 0.6372 0.5869 0.6013 13,566 -0.03(-4.21%)
Apr 04, 2023 0.6708 0.6708 0.6126 0.6277 3,564 -0.02(-2.98%)
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.