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 (%)
Sep 29, 2023 0.5388 0.5388 0.5212 0.5369 74,722 +0.01(+1.30%)
Sep 28, 2023 0.5196 0.5300 0.5156 0.5300 1,810 +0.02(+3.92%)
Sep 27, 2023 0.5086 0.5298 0.5086 0.5100 53,698 -0.01(-2.30%)
Sep 26, 2023 0.5235 0.5403 0.5220 0.5220 6,100 -0.03(-4.66%)
Sep 25, 2023 0.5160 0.5475 0.5461 0.5475 7,760 +0.01(+2.03%)
Sep 22, 2023 0.4960 0.5500 0.4960 0.5366 24,210 -0.00(-0.90%)
Sep 21, 2023 0.5342 0.5453 0.5297 0.5415 24,749 -0.01(-2.61%)
Sep 20, 2023 0.5770 0.5785 0.5560 0.5560 26,102 -0.01(-2.46%)
Sep 19, 2023 0.5870 0.5870 0.5669 0.5700 17,938 -0.01(-0.87%)
Sep 18, 2023 0.5800 0.5882 0.5750 0.5750 23,947 -0.01(-1.05%)
Sep 15, 2023 0.5670 0.5900 0.5670 0.5811 37,996 +0.02(+2.70%)
Sep 14, 2023 0.5517 0.5900 0.5423 0.5658 40,322 +0.01(+1.07%)
Sep 13, 2023 0.5600 0.5605 0.5598 0.5598 21,433 +0.00(+0.04%)
Sep 12, 2023 0.5526 0.5806 0.5526 0.5596 2,820 -0.01(-2.12%)
Sep 11, 2023 0.5490 0.5900 0.5480 0.5717 40,222 -0.01(-2.51%)
Sep 08, 2023 0.5823 0.5910 0.5758 0.5864 5,637 +0.02(+4.21%)
Sep 07, 2023 0.5813 0.5849 0.5627 0.5627 39,668 -0.02(-3.42%)
Sep 06, 2023 0.5470 0.6205 0.5470 0.5826 58,243 +0.01(+1.85%)
Sep 05, 2023 0.5620 0.5732 0.5240 0.5720 10,453 +0.01(+2.14%)
Sep 01, 2023 0.5450 0.5600 0.5341 0.5600 66,565 +0.01(+1.38%)
Aug 31, 2023 0.5613 0.5613 0.5506 0.5524 3,003 -0.00(-0.84%)
Aug 30, 2023 0.5630 0.5630 0.5463 0.5571 4,460 -0.02(-3.65%)
Aug 29, 2023 0.5753 0.5924 0.5700 0.5782 11,745 -0.02(-2.66%)
Aug 28, 2023 0.5350 0.5940 0.5350 0.5940 28,958 +0.06(+11.80%)
Aug 25, 2023 0.5240 0.5326 0.5141 0.5313 21,878 -0.01(-1.10%)
Aug 24, 2023 0.5340 0.5372 0.5300 0.5372 3,500 +0.01(+1.15%)
Aug 23, 2023 0.5306 0.5398 0.5300 0.5311 17,883 +0.00(+0.21%)
Aug 22, 2023 0.5240 0.5300 0.5240 0.5300 13,235 -0.01(-1.47%)
Aug 21, 2023 0.5240 0.5401 0.5240 0.5379 15,276 -0.00(-0.41%)
Aug 18, 2023 0.5475 0.5477 0.5300 0.5401 31,928 -0.01(-0.95%)
Aug 17, 2023 0.5624 0.5624 0.5449 0.5453 12,960 -0.02(-2.95%)
Aug 16, 2023 0.5500 0.5619 0.5500 0.5619 5,880 +0.01(+1.15%)
Aug 15, 2023 0.5680 0.5680 0.5400 0.5555 21,401 -0.02(-2.85%)
Aug 14, 2023 0.5648 0.5750 0.5645 0.5718 13,777 +0.00(+0.58%)
Aug 11, 2023 0.5737 0.5801 0.5685 0.5685 29,286 -0.01(-1.64%)
Aug 10, 2023 0.5764 0.5994 0.5764 0.5780 6,250 -0.01(-0.99%)
Aug 09, 2023 0.5780 0.5853 0.5780 0.5838 14,893 +0.01(+0.93%)
Aug 08, 2023 0.5963 0.6000 0.5607 0.5784 21,826 +0.00(+0.59%)
Aug 07, 2023 0.5750 0.5750 0.5400 0.5750 8,727 -0.00(-0.57%)
Aug 04, 2023 0.5723 0.5882 0.5649 0.5783 39,679 +0.00(+0.33%)
Aug 03, 2023 0.5800 0.5874 0.5764 0.5764 15,150 -0.00(-0.65%)
Aug 02, 2023 0.5740 0.5884 0.5694 0.5802 27,933 +0.01(+1.04%)
Aug 01, 2023 0.5845 0.5882 0.5742 0.5742 24,541 -0.01(-2.55%)
Jul 31, 2023 0.5836 0.5924 0.5829 0.5892 4,519 +0.00(+0.55%)
Jul 28, 2023 0.6000 0.6000 0.5853 0.5860 17,516 -0.01(-0.98%)
Jul 27, 2023 0.5900 0.5955 0.5810 0.5918 9,861 +0.00(+0.78%)
Jul 26, 2023 0.5900 0.6000 0.5831 0.5872 20,710 -0.01(-0.88%)
Jul 25, 2023 0.5901 0.6080 0.5901 0.5924 125,860 -0.01(-1.76%)
Jul 24, 2023 0.6119 0.6124 0.6000 0.6030 112,648 -0.03(-4.29%)
Jul 21, 2023 0.6098 0.6336 0.6098 0.6300 5,105 -0.00(-0.62%)
Jul 20, 2023 0.6186 0.6407 0.6186 0.6339 26,694 +0.01(+2.37%)
Jul 19, 2023 0.6040 0.6192 0.6040 0.6192 3,357 +0.01(+1.47%)
Jul 18, 2023 0.6026 0.6243 0.5991 0.6102 75,481 -0.01(-1.93%)
Jul 17, 2023 0.6117 0.6340 0.5804 0.6222 56,120 +0.01(+1.55%)
Jul 14, 2023 0.6282 0.6282 0.5936 0.6127 14,342 +0.00(+0.03%)
Jul 13, 2023 0.6032 0.6139 0.5923 0.6125 31,899 -0.00(-0.24%)
Jul 12, 2023 0.6000 0.6171 0.5956 0.6140 108,250 +0.00(+0.43%)
Jul 11, 2023 0.6366 0.6368 0.5850 0.6114 310,230 -0.03(-3.96%)
Jul 10, 2023 0.6700 0.6900 0.6225 0.6366 128,630 -0.03(-4.69%)
Jul 07, 2023 0.5963 0.6679 0.5934 0.6679 159,257 +0.06(+10.14%)
Jul 06, 2023 0.6375 0.6375 0.5974 0.6064 20,690 +0.01(+1.32%)
Jul 05, 2023 0.6080 0.6150 0.5958 0.5985 24,544 +0.00(+0.45%)
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.