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 (%)
Apr 29, 2022 0.6950 0.6950 0.6400 0.6400 99,621 -0.04(-5.69%)
Apr 28, 2022 0.6700 0.7199 0.6600 0.6786 31,661 +0.00(+0.61%)
Apr 27, 2022 0.6600 0.6812 0.6500 0.6745 300,254 +0.02(+3.01%)
Apr 26, 2022 0.6600 0.6772 0.6500 0.6548 109,915 -0.03(-4.67%)
Apr 25, 2022 0.6951 0.7450 0.6700 0.6869 191,962 -0.04(-5.49%)
Apr 22, 2022 0.7400 0.7427 0.7000 0.7268 210,419 -0.02(-2.21%)
Apr 21, 2022 0.8300 0.8300 0.7299 0.7432 141,994 -0.03(-4.10%)
Apr 20, 2022 0.7868 0.7868 0.7579 0.7750 52,521 -0.00(-0.37%)
Apr 19, 2022 0.7900 0.8007 0.7526 0.7779 133,815 -0.01(-1.07%)
Apr 18, 2022 0.7600 0.7990 0.7351 0.7863 128,561 +0.02(+2.60%)
Apr 14, 2022 0.7757 0.7880 0.7543 0.7664 226,765 -0.02(-2.99%)
Apr 13, 2022 0.7500 0.8057 0.7500 0.7900 93,954 +0.03(+4.26%)
Apr 12, 2022 0.7950 0.7950 0.7501 0.7577 105,786 -0.01(-0.95%)
Apr 11, 2022 0.7750 0.8000 0.7576 0.7650 142,356 -0.03(-3.16%)
Apr 08, 2022 0.8000 0.8021 0.7593 0.7900 166,381 -0.01(-1.25%)
Apr 07, 2022 0.8555 0.8620 0.7920 0.8000 182,795 -0.05(-5.88%)
Apr 06, 2022 0.8500 0.9000 0.7872 0.8500 183,424 +0.00(+0.00%)
Apr 05, 2022 0.8210 0.8989 0.8210 0.8500 270,342 -0.00(-0.04%)
Apr 04, 2022 0.8400 0.8800 0.8206 0.8503 331,420 +0.03(+4.08%)
Apr 01, 2022 0.7681 0.8300 0.7681 0.8170 389,424 +0.07(+9.66%)
Mar 31, 2022 0.7800 0.7800 0.7429 0.7450 253,640 +0.00(+0.13%)
Mar 30, 2022 0.7489 0.7800 0.7300 0.7440 257,351 +0.01(+1.13%)
Mar 29, 2022 0.7050 0.7478 0.6891 0.7357 126,050 +0.03(+4.35%)
Mar 28, 2022 0.7100 0.7299 0.7000 0.7050 84,335 -0.01(-0.70%)
Mar 25, 2022 0.7770 0.7770 0.7025 0.7100 68,728 -0.01(-1.44%)
Mar 24, 2022 0.7190 0.7348 0.6900 0.7204 103,698 -0.00(-0.33%)
Mar 23, 2022 0.7600 0.7602 0.7209 0.7228 151,232 -0.02(-3.06%)
Mar 22, 2022 0.7109 0.7799 0.7088 0.7456 101,636 +0.03(+4.29%)
Mar 21, 2022 0.7208 0.7640 0.7100 0.7149 135,759 -0.01(-1.77%)
Mar 18, 2022 0.7257 0.7540 0.6985 0.7278 142,753 +0.02(+2.45%)
Mar 17, 2022 0.7260 0.7260 0.6500 0.7104 130,676 +0.01(+1.49%)
Mar 16, 2022 0.7250 0.7250 0.6638 0.7000 252,413 +0.04(+5.45%)
Mar 15, 2022 0.6700 0.6901 0.6500 0.6638 158,112 -0.01(-0.93%)
Mar 14, 2022 0.7050 0.7470 0.6500 0.6700 383,940 -0.04(-5.07%)
Mar 11, 2022 0.7660 0.7660 0.7058 0.7058 262,214 -0.00(-0.31%)
Mar 10, 2022 0.6800 0.7258 0.6797 0.7080 455,712 +0.03(+4.12%)
Mar 09, 2022 0.7760 0.7900 0.6760 0.6800 488,149 -0.04(-5.95%)
Mar 08, 2022 0.7940 0.8080 0.6900 0.7230 1,681,634 -0.05(-6.58%)
Mar 07, 2022 0.7060 0.8000 0.6630 0.7739 1,984,181 +0.14(+22.84%)
Mar 04, 2022 0.6273 0.6349 0.5900 0.6300 49,044 -0.01(-1.13%)
Mar 03, 2022 0.6615 0.6750 0.6271 0.6372 70,057 -0.02(-2.76%)
Mar 02, 2022 0.6433 0.6620 0.6170 0.6553 108,701 +0.01(+1.60%)
Mar 01, 2022 0.6525 0.6860 0.6298 0.6450 172,065 -0.03(-3.73%)
Feb 28, 2022 0.6798 0.6798 0.6336 0.6700 109,772 +0.02(+3.08%)
Feb 25, 2022 0.6535 0.6507 0.6159 0.6500 75,313 +0.02(+3.17%)
Feb 24, 2022 0.5505 0.6300 0.5263 0.6300 174,014 +0.02(+3.23%)
Feb 23, 2022 0.6185 0.6920 0.6044 0.6103 180,493 -0.02(-3.89%)
Feb 22, 2022 0.6601 0.6846 0.6232 0.6350 226,308 -0.04(-6.25%)
Feb 18, 2022 0.6773 0 +0.00(+0.04%)
Feb 17, 2022 0.6795 0.6890 0.6486 0.6770 57,144 -0.00(-0.60%)
Feb 16, 2022 0.7112 0.7112 0.6800 0.6811 49,781 -0.02(-2.92%)
Feb 15, 2022 0.6808 0.7093 0.6223 0.7016 210,488 +0.05(+6.95%)
Feb 14, 2022 0.6989 0.7248 0.6555 0.6560 63,728 -0.04(-6.26%)
Feb 11, 2022 0.7670 0.7876 0.6998 0.6998 270,812 -0.06(-7.95%)
Feb 10, 2022 0.7927 0.7927 0.7462 0.7602 142,754 -0.04(-5.16%)
Feb 09, 2022 0.8076 0.8297 0.7700 0.8016 97,689 -0.01(-1.04%)
Feb 08, 2022 0.8188 0.8260 0.7299 0.8100 323,917 -0.02(-2.41%)
Feb 07, 2022 0.8530 0.9500 0.8279 0.8300 486,275 -0.05(-6.16%)
Feb 04, 2022 0.7460 0.8906 0.7460 0.8845 180,130 +0.09(+11.59%)
Feb 03, 2022 0.8340 0.7926 80,326 -0.05(-5.64%)
Feb 02, 2022 0.7800 0.8492 0.7800 0.8400 122,586 -0.01(-1.19%)
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.