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 (%)
Feb 28, 2019 0.3603 0.3603 0.3542 0.3547 2,365 -0.00(-1.20%)
Feb 27, 2019 0.3784 0.3798 0.3590 0.3590 8,165 -0.01(-2.34%)
Feb 26, 2019 0.3650 0.3676 0.3603 0.3676 4,000 +0.01(+3.90%)
Feb 25, 2019 0.3569 0.3773 0.3533 0.3538 3,150 +0.01(+1.64%)
Feb 22, 2019 0.3542 0.3613 0.3481 0.3481 24,400 -0.02(-4.50%)
Feb 21, 2019 0.3662 0.3662 0.3570 0.3645 2,625 -0.01(-1.59%)
Feb 20, 2019 0.3733 0.3733 0.3704 0.3704 4,100 -0.01(-2.53%)
Feb 19, 2019 0.3725 0.3813 0.3725 0.3800 6,450 +0.02(+5.09%)
Feb 15, 2019 0.3542 0.3616 0.3501 0.3616 11,400 +0.01(+2.38%)
Feb 14, 2019 0.3611 0.3641 0.3532 0.3532 25,050 -0.01(-1.40%)
Feb 13, 2019 0.3631 0.3737 0.3553 0.3582 18,478 -0.02(-4.71%)
Feb 12, 2019 0.3650 0.3759 0.3593 0.3759 11,690 +0.01(+2.51%)
Feb 11, 2019 0.3585 0.3726 0.3585 0.3667 4,815 -0.01(-3.19%)
Feb 08, 2019 0.3750 0.3788 0.3673 0.3788 7,300 +0.01(+3.33%)
Feb 07, 2019 0.3673 0.3700 0.3666 0.3666 7,602 -0.01(-1.35%)
Feb 06, 2019 0.3670 0.3716 0.3670 0.3716 1,740 -0.01(-1.62%)
Feb 05, 2019 0.3578 0.3808 0.3563 0.3777 10,402 -0.00(-0.79%)
Feb 04, 2019 0.4361 0.4361 0.3807 0.3807 7,950 -0.05(-12.18%)
Feb 01, 2019 0.3965 0.4375 0.3946 0.4335 34,500 +0.04(+11.53%)
Jan 31, 2019 0.3491 0.4000 0.3473 0.3887 30,328 +0.04(+11.76%)
Jan 30, 2019 0.3626 0.3626 0.3478 0.3478 15,800 -0.01(-3.71%)
Jan 29, 2019 0.3591 0.3618 0.3526 0.3612 2,850 -0.01(-2.62%)
Jan 28, 2019 0.3996 0.3999 0.3553 0.3709 26,300 -0.02(-4.90%)
Jan 25, 2019 0.3993 0.3999 0.3898 0.3900 23,500 -0.02(-4.06%)
Jan 24, 2019 0.3999 0.4065 0.3999 0.4065 1,965 +0.01(+2.01%)
Jan 23, 2019 0.3972 0.3985 0.3972 0.3985 295 +0.00(+0.35%)
Jan 22, 2019 0.4044 0.4044 0.3892 0.3971 5,210 -0.00(-0.70%)
Jan 18, 2019 0.3921 0.3999 0.3829 0.3999 10,300 +0.00(+0.00%)
Jan 17, 2019 0.3906 0.3999 0.3906 0.3999 1,868 +0.01(+1.34%)
Jan 16, 2019 0.3999 0.3999 0.3946 0.3946 15,975 -0.00(-0.65%)
Jan 15, 2019 0.4000 0.4001 0.3914 0.3972 7,180 +0.01(+1.48%)
Jan 14, 2019 0.4088 0.4088 0.3914 0.3914 8,650 -0.02(-4.30%)
Jan 11, 2019 0.4145 0.4145 0.3920 0.4090 5,400 +0.01(+3.47%)
Jan 10, 2019 0.4008 0.4008 0.3953 0.3953 715 -0.01(-1.37%)
Jan 09, 2019 0.4178 0.4178 0.4008 0.4008 1,750 -0.02(-4.84%)
Jan 08, 2019 0.4300 0.4330 0.4000 0.4212 4,280 +0.03(+7.20%)
Jan 07, 2019 0.3930 0.4082 0.3918 0.3929 19,600 +0.01(+2.77%)
Jan 04, 2019 0.3823 0.3823 0.3823 0.3823 100 -0.02(-4.09%)
Jan 03, 2019 0.4219 0.4247 0.3986 0.3986 13,000 -0.03(-6.45%)
Jan 02, 2019 0.4035 0.4261 0.4035 0.4261 6,100 +0.03(+6.37%)
Dec 31, 2018 0.3981 0.4100 0.3980 0.4006 18,700 +0.02(+4.21%)
Dec 28, 2018 0.3716 0.3860 0.3716 0.3844 9,800 +0.00(+0.13%)
Dec 27, 2018 0.3695 0.4020 0.3680 0.3839 5,788 +0.02(+6.64%)
Dec 26, 2018 0.3510 0.3600 0.3440 0.3600 35,200 -0.01(-2.70%)
Dec 24, 2018 0.3800 0.3806 0.3700 0.3700 47,400 -0.01(-2.63%)
Dec 21, 2018 0.3663 0.3800 0.3628 0.3800 25,700 +0.00(+0.93%)
Dec 20, 2018 0.4051 0.4306 0.3640 0.3765 143,205 -0.02(-5.83%)
Dec 19, 2018 0.4050 0.4100 0.3998 0.3998 60,930 -0.01(-2.39%)
Dec 18, 2018 0.3997 0.4174 0.3949 0.4096 63,998 +0.01(+3.17%)
Dec 17, 2018 0.4400 0.4422 0.3970 0.3970 12,635 -0.01(-3.17%)
Dec 14, 2018 0.4030 0.4100 0.4000 0.4100 10,500 +0.01(+2.24%)
Dec 13, 2018 0.4102 0.4124 0.4010 0.4010 20,103 -0.02(-4.48%)
Dec 12, 2018 0.4270 0.4270 0.4142 0.4198 6,168 +0.01(+1.35%)
Dec 11, 2018 0.4381 0.4400 0.4099 0.4142 10,150 -0.00(-0.05%)
Dec 10, 2018 0.4191 0.4191 0.4030 0.4144 9,883 -0.02(-5.32%)
Dec 07, 2018 0.4041 0.4377 0.4041 0.4377 32,000 +0.03(+6.76%)
Dec 06, 2018 0.3946 0.4100 0.3850 0.4100 7,705 +0.03(+7.41%)
Dec 04, 2018 0.4020 0.4020 0.3817 0.3817 4,700 -0.02(-3.88%)
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.