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 (%)
Jul 30, 2021 0.2191 0.2289 0.2163 0.2195 60,937 -0.01(-4.11%)
Jul 29, 2021 0.2100 0.2332 0.2100 0.2289 107,315 +0.00(+1.51%)
Jul 28, 2021 0.2193 0.2310 0.2193 0.2255 37,729 -0.00(-0.44%)
Jul 27, 2021 0.2249 0.2309 0.2221 0.2265 42,206 -0.00(-1.69%)
Jul 26, 2021 0.2414 0.2414 0.2276 0.2304 65,685 -0.00(-0.69%)
Jul 23, 2021 0.2449 0.2500 0.2319 0.2320 44,626 -0.01(-5.11%)
Jul 22, 2021 0.2350 0.2490 0.2350 0.2445 118,452 -0.00(-1.81%)
Jul 21, 2021 0.2386 0.2495 0.2329 0.2490 170,895 +0.02(+9.16%)
Jul 20, 2021 0.2300 0.2405 0.2254 0.2281 109,455 +0.00(+0.97%)
Jul 19, 2021 0.2394 0.2500 0.2136 0.2259 303,503 -0.01(-3.87%)
Jul 16, 2021 0.2460 0.2460 0.2321 0.2350 238,584 -0.01(-4.39%)
Jul 15, 2021 0.2500 0.2500 0.2400 0.2458 74,630 -0.00(-0.61%)
Jul 14, 2021 0.2329 0.2574 0.2329 0.2473 260,388 +0.01(+4.88%)
Jul 13, 2021 0.2493 0.2574 0.2300 0.2358 246,900 -0.02(-6.80%)
Jul 12, 2021 0.2325 0.2616 0.2325 0.2530 138,404 +0.00(+1.69%)
Jul 09, 2021 0.2530 0.2600 0.2400 0.2488 186,580 -0.01(-4.31%)
Jul 08, 2021 0.2575 0.2681 0.2468 0.2600 79,629 +0.00(+0.97%)
Jul 07, 2021 0.2565 0.2650 0.2561 0.2575 44,949 -0.01(-3.70%)
Jul 06, 2021 0.2823 0.2841 0.2612 0.2674 87,676 -0.01(-4.60%)
Jul 02, 2021 0.2718 0.2866 0.2575 0.2803 143,200 +0.01(+3.05%)
Jul 01, 2021 0.2618 0.2850 0.2618 0.2720 110,678 +0.01(+3.34%)
Jun 30, 2021 0.2800 0.2800 0.2500 0.2632 274,319 -0.02(-6.00%)
Jun 29, 2021 0.2750 0.2839 0.2700 0.2800 150,155 -0.00(-1.37%)
Jun 28, 2021 0.3020 0.3020 0.2800 0.2839 175,276 -0.01(-3.17%)
Jun 25, 2021 0.2650 0.2990 0.2451 0.2932 620,006 +0.05(+19.67%)
Jun 24, 2021 0.2750 0.2750 0.2315 0.2450 535,472 -0.01(-4.48%)
Jun 23, 2021 0.2400 0.2565 0.2385 0.2565 160,783 +0.01(+2.60%)
Jun 22, 2021 0.2940 0.2940 0.2940 0.2500 111,479 -0.02(-7.41%)
Jun 21, 2021 0.2694 0.2813 0.2539 0.2700 305,266 -0.01(-3.95%)
Jun 18, 2021 0.2888 0.2897 0.2754 0.2811 148,929 -0.01(-4.61%)
Jun 17, 2021 0.3200 0.3200 0.2821 0.2947 135,729 -0.01(-2.42%)
Jun 16, 2021 0.3017 0.3088 0.2957 0.3020 156,472 -0.01(-3.58%)
Jun 15, 2021 0.3090 0.3300 0.3090 0.3132 128,737 -0.01(-2.13%)
Jun 14, 2021 0.3290 0.3350 0.3198 0.3200 115,891 -0.00(-1.11%)
Jun 11, 2021 0.3340 0.3369 0.3128 0.3236 111,498 +0.00(+1.12%)
Jun 10, 2021 0.3255 0.3330 0.3018 0.3200 178,244 -0.01(-3.21%)
Jun 09, 2021 0.3306 0.3400 0.3300 0.3306 39,630 +0.00(+0.12%)
Jun 08, 2021 0.3413 0.3487 0.3295 0.3302 119,164 +0.00(+1.38%)
Jun 07, 2021 0.3101 0.3391 0.3101 0.3257 67,676 +0.00(+0.40%)
Jun 04, 2021 0.3190 0.3275 0.3162 0.3244 40,535 +0.00(+0.31%)
Jun 03, 2021 0.3400 0.3400 0.3129 0.3234 101,338 -0.01(-1.55%)
Jun 02, 2021 0.2990 0.3440 0.2990 0.3285 226,866 +0.01(+4.58%)
Jun 01, 2021 0.3322 0.3350 0.3087 0.3141 110,959 -0.03(-7.56%)
May 28, 2021 0.3478 0.3478 0.3349 0.3398 101,072 -0.00(-0.06%)
May 27, 2021 0.3402 0.3452 0.3300 0.3400 81,790 +0.00(+0.29%)
May 26, 2021 0.3630 0.3630 0.3155 0.3390 294,956 +0.01(+2.42%)
May 25, 2021 0.3298 0.3522 0.3274 0.3310 124,361 +0.00(+1.10%)
May 24, 2021 0.3299 0.3389 0.3120 0.3274 89,596 -0.01(-2.50%)
May 21, 2021 0.3483 0.3483 0.3299 0.3358 58,196 -0.00(-0.44%)
May 20, 2021 0.3430 0.3518 0.3209 0.3373 337,794 +0.01(+1.60%)
May 19, 2021 0.3300 0.3515 0.3129 0.3320 162,319 -0.02(-4.98%)
May 18, 2021 0.3589 0.3648 0.3264 0.3494 354,932 +0.01(+1.57%)
May 17, 2021 0.3950 0.4308 0.3400 0.3440 525,910 -0.01(-1.71%)
May 13, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.06%)
May 12, 2021 0.3352 0.3575 0.3150 0.3498 172,417 +0.01(+4.26%)
May 11, 2021 0.3422 0.3600 0.3100 0.3355 237,196 -0.02(-4.82%)
May 10, 2021 0.3760 0.4060 0.3470 0.3525 283,835 -0.04(-10.10%)
May 07, 2021 0.3770 0.4064 0.3770 0.3921 184,411 -0.00(-0.18%)
May 06, 2021 0.4100 0.4100 0.3896 0.3928 142,630 -0.01(-3.35%)
May 05, 2021 0.4272 0.4272 0.4051 0.4064 48,489 +0.00(+0.20%)
May 04, 2021 0.3929 0.4264 0.3929 0.4056 387,012 -0.01(-2.17%)
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.