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 (%)
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%)
Dec 03, 2018 0.4015 0.4015 0.3950 0.3971 1,064 -0.01(-2.34%)
Nov 30, 2018 0.3908 0.4112 0.3908 0.4066 5,100 +0.01(+3.25%)
Nov 29, 2018 0.3964 0.4071 0.3843 0.3938 29,850 -0.01(-1.55%)
Nov 28, 2018 0.4294 0.4294 0.4000 0.4000 17,762 -0.04(-8.09%)
Nov 27, 2018 0.4334 0.4487 0.4148 0.4352 11,060 +0.02(+4.36%)
Nov 26, 2018 0.4313 0.4407 0.4170 0.4170 15,251 -0.02(-4.47%)
Nov 23, 2018 0.4151 0.4560 0.4151 0.4365 6,300 +0.02(+5.21%)
Nov 21, 2018 0.4149 0.4149 0.4149 0 +0.00(+0.22%)
Nov 20, 2018 0.4308 0.4460 0.4140 0.4140 7,567 -0.02(-3.72%)
Nov 19, 2018 0.4396 0.4396 0.4291 0.4300 4,849 -0.01(-1.83%)
Nov 16, 2018 0.4036 0.4380 0.4036 0.4380 23,900 -0.01(-2.01%)
Nov 15, 2018 0.4155 0.4570 0.3925 0.4470 89,484 +0.00(+0.36%)
Nov 14, 2018 0.4439 0.4456 0.4350 0.4454 11,983 +0.00(+0.47%)
Nov 13, 2018 0.4600 0.4634 0.4418 0.4433 34,308 -0.02(-3.63%)
Nov 12, 2018 0.4640 0.4770 0.4543 0.4600 52,116 -0.02(-4.15%)
Nov 09, 2018 0.4617 0.4799 0.4496 0.4799 59,100 +0.02(+4.33%)
Nov 08, 2018 0.4423 0.4635 0.4423 0.4600 15,700 +0.01(+1.75%)
Nov 07, 2018 0.4225 0.4551 0.4225 0.4521 11,592 +0.02(+4.24%)
Nov 06, 2018 0.4495 0.4574 0.4337 0.4337 2,367 -0.02(-3.67%)
Nov 05, 2018 0.4395 0.4806 0.4277 0.4502 20,385 +0.01(+2.79%)
Nov 02, 2018 0.4811 0.4811 0.4380 0.4380 19,700 -0.04(-7.50%)
Nov 01, 2018 0.4818 0.4818 0.4604 0.4735 13,191 +0.00(+0.96%)
Oct 31, 2018 0.4396 0.4690 0.4319 0.4690 20,270 +0.03(+6.83%)
Oct 30, 2018 0.4362 0.4480 0.4362 0.4390 8,355 -0.02(-4.57%)
Oct 29, 2018 0.4982 0.5027 0.4571 0.4600 28,923 -0.03(-5.45%)
Oct 26, 2018 0.4882 0.4937 0.4730 0.4865 14,900 +0.02(+3.29%)
Oct 25, 2018 0.4780 0.4896 0.4561 0.4710 40,060 -0.01(-2.08%)
Oct 24, 2018 0.4373 0.5130 0.4296 0.4810 11,816 +0.03(+7.17%)
Oct 23, 2018 0.4268 0.4635 0.4268 0.4488 13,831 +0.01(+2.00%)
Oct 22, 2018 0.4580 0.4630 0.4235 0.4400 27,190 -0.02(-4.35%)
Oct 19, 2018 0.5200 0.5362 0.4600 0.4600 42,200 -0.04(-8.18%)
Oct 18, 2018 0.5200 0.5200 0.4804 0.5010 4,436 -0.01(-2.72%)
Oct 17, 2018 0.4891 0.5150 0.4720 0.5150 19,175 +0.02(+5.06%)
Oct 16, 2018 0.4485 0.4926 0.4485 0.4902 51,112 +0.03(+7.26%)
Oct 15, 2018 0.4930 0.4990 0.4570 0.4570 64,392 -0.04(-8.38%)
Oct 12, 2018 0.5150 0.5200 0.4733 0.4988 93,000 -0.01(-2.90%)
Oct 11, 2018 0.5634 0.5800 0.4920 0.5137 161,709 -0.06(-10.24%)
Oct 10, 2018 0.5439 0.6106 0.5325 0.5723 197,248 +0.04(+7.94%)
Oct 09, 2018 0.5409 0.5446 0.5154 0.5302 61,153 +0.03(+5.81%)
Oct 08, 2018 0.5703 0.5703 0.5000 0.5011 10,170 -0.03(-5.90%)
Oct 05, 2018 0.5317 0.5413 0.5317 0.5325 14,000 -0.00(-0.21%)
Oct 04, 2018 0.5120 0.5422 0.5000 0.5336 15,027 +0.02(+3.13%)
Oct 03, 2018 0.5060 0.5380 0.4797 0.5174 54,484 -0.01(-2.71%)
Oct 02, 2018 0.5464 0.5464 0.5128 0.5318 29,066 -0.02(-2.85%)
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.