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

Lithium Chile Inc (OP: LTMCF )

0.5755 -0.0271 (-4.50%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 0.3862 0.3862 0.3639 0.3706 221,422 -0.01(-2.47%)
Mar 30, 2021 0.3652 0.3884 0.3500 0.3800 221,548 +0.02(+6.95%)
Mar 29, 2021 0.4104 0.4104 0.3472 0.3553 143,323 -0.02(-5.10%)
Mar 26, 2021 0.3766 0.3787 0.3600 0.3744 152,900 +0.02(+6.88%)
Mar 25, 2021 0.3573 0.3745 0.3323 0.3503 360,637 -0.03(-7.35%)
Mar 24, 2021 0.4000 0.4181 0.3684 0.3781 343,934 -0.03(-6.87%)
Mar 23, 2021 0.4100 0.4309 0.4000 0.4060 415,776 -0.03(-6.47%)
Mar 22, 2021 0.4600 0.4600 0.3927 0.4341 465,157 -0.00(-0.32%)
Mar 19, 2021 0.4300 0.4671 0.4017 0.4355 330,400 +0.01(+1.52%)
Mar 18, 2021 0.4410 0.4600 0.4100 0.4290 213,337 -0.01(-3.36%)
Mar 17, 2021 0.4690 0.4690 0.4200 0.4439 149,875 -0.01(-1.60%)
Mar 16, 2021 0.5000 0.5000 0.4374 0.4511 259,625 -0.02(-4.73%)
Mar 15, 2021 0.4600 0.5000 0.4500 0.4735 571,010 +0.02(+3.84%)
Mar 12, 2021 0.4135 0.4920 0.3937 0.4560 900,200 +0.02(+5.65%)
Mar 11, 2021 0.4255 0.4646 0.4046 0.4316 329,890 +0.00(+0.37%)
Mar 10, 2021 0.4459 0.4490 0.4100 0.4300 423,807 +0.04(+10.03%)
Mar 09, 2021 0.3960 0.4090 0.3713 0.3908 332,014 +0.01(+1.56%)
Mar 08, 2021 0.4300 0.4306 0.3739 0.3848 337,821 -0.02(-3.85%)
Mar 05, 2021 0.4166 0.4200 0.3137 0.4002 802,100 +0.02(+5.68%)
Mar 04, 2021 0.4500 0.4699 0.3141 0.3787 1,877,773 -0.09(-19.82%)
Mar 03, 2021 0.5264 0.5264 0.4501 0.4723 656,805 -0.04(-7.39%)
Mar 02, 2021 0.5486 0.5539 0.4500 0.5100 770,701 -0.04(-7.76%)
Mar 01, 2021 0.5325 0.5732 0.5245 0.5529 952,498 +0.03(+5.07%)
Feb 26, 2021 0.4900 0.5277 0.4250 0.5262 985,300 +0.04(+7.39%)
Feb 25, 2021 0.5586 0.6000 0.4845 0.4900 920,548 -0.03(-5.59%)
Feb 24, 2021 0.4939 0.5731 0.4893 0.5190 618,349 +0.03(+6.00%)
Feb 23, 2021 0.5000 0.5060 0.3900 0.4896 1,967,637 -0.05(-9.17%)
Feb 22, 2021 0.6004 0.6100 0.5100 0.5390 1,505,993 -0.07(-10.81%)
Feb 19, 2021 0.6200 0.6499 0.5700 0.6043 2,642,800 +0.01(+2.42%)
Feb 18, 2021 0.5800 0.5960 0.5041 0.5900 2,671,049 +0.02(+3.49%)
Feb 17, 2021 0.5863 0.6001 0.5068 0.5701 2,646,177 -0.05(-8.06%)
Feb 16, 2021 0.6750 0.7033 0.5700 0.6201 3,709,913 -0.04(-6.05%)
Feb 12, 2021 0.7501 0.7501 0.5300 0.6600 4,165,700 -0.04(-5.12%)
Feb 11, 2021 0.5333 0.8924 0.5300 0.6956 12,210,746 +0.16(+30.26%)
Feb 10, 2021 0.5195 0.5923 0.5000 0.5340 4,604,595 +0.02(+2.93%)
Feb 09, 2021 0.3760 0.6897 0.3578 0.5188 6,297,923 +0.17(+49.55%)
Feb 08, 2021 0.3148 0.3549 0.3110 0.3469 140,247 +0.04(+11.51%)
Feb 05, 2021 0.3000 0.3256 0.2870 0.3111 120,400 +0.02(+7.42%)
Feb 04, 2021 0.2872 0.3000 0.2700 0.2896 45,784 +0.01(+3.32%)
Feb 03, 2021 0.2785 0.2865 0.2683 0.2803 78,583 +0.01(+3.51%)
Feb 02, 2021 0.2260 0.2843 0.2260 0.2708 105,002 +0.03(+12.27%)
Feb 01, 2021 0.2588 0.2947 0.2360 0.2412 189,037 -0.01(-4.36%)
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%)
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.