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 (%)
Aug 31, 2018 0.6054 0.6054 0.6054 0 -0.04(-5.77%)
Aug 30, 2018 0.6319 0.6468 0.6240 0.6425 18,020 +0.02(+2.96%)
Aug 29, 2018 0.5874 0.6294 0.5852 0.6240 33,070 +0.02(+4.00%)
Aug 28, 2018 0.5935 0.6020 0.5803 0.6000 26,035 -0.00(-0.50%)
Aug 27, 2018 0.6144 0.6144 0.5776 0.6030 41,686 -0.02(-2.74%)
Aug 24, 2018 0.6224 0.6343 0.6054 0.6200 60,000 -0.01(-1.59%)
Aug 23, 2018 0.6366 0.8050 0.6113 0.6300 18,416 +0.03(+4.22%)
Aug 22, 2018 0.6000 0.6099 0.5902 0.6045 38,463 +0.01(+1.85%)
Aug 21, 2018 0.5839 0.5935 0.5695 0.5935 29,240 +0.01(+1.11%)
Aug 20, 2018 0.5760 0.5892 0.5741 0.5870 24,152 +0.01(+1.80%)
Aug 17, 2018 0.5734 0.5863 0.5601 0.5766 19,600 +0.04(+6.78%)
Aug 16, 2018 0.5800 0.5990 0.5370 0.5400 55,395 -0.05(-8.29%)
Aug 15, 2018 0.5748 0.5919 0.5748 0.5888 25,136 +0.00(+0.65%)
Aug 14, 2018 0.5884 0.5930 0.5850 0.5850 13,665 -0.01(-1.75%)
Aug 13, 2018 0.5863 0.5954 0.5861 0.5954 4,191 +0.01(+1.71%)
Aug 10, 2018 0.5877 0.6000 0.5830 0.5854 6,600 -0.03(-4.19%)
Aug 09, 2018 0.6100 0.6131 0.5802 0.6110 13,506 -0.00(-0.59%)
Aug 08, 2018 0.6197 0.6219 0.6012 0.6146 8,209 +0.00(+0.46%)
Aug 07, 2018 0.6242 0.6297 0.6118 0.6118 21,201 -0.03(-4.41%)
Aug 06, 2018 0.6300 0.6400 0.5800 0.6400 18,643 +0.03(+4.71%)
Aug 03, 2018 0.6380 0.6380 0.6032 0.6112 16,200 -0.01(-1.39%)
Aug 02, 2018 0.6453 0.6453 0.6107 0.6198 16,929 -0.00(-0.53%)
Aug 01, 2018 0.6200 0.6412 0.6200 0.6231 5,900 -0.00(-0.14%)
Jul 31, 2018 0.6670 0.6670 0.6240 0.6240 25,943 -0.00(-0.14%)
Jul 30, 2018 0.5807 0.6249 0.5704 0.6249 23,401 +0.02(+3.75%)
Jul 27, 2018 0.6426 0.6426 0.5790 0.6023 29,300 -0.05(-7.67%)
Jul 26, 2018 0.6452 0.6524 0.6452 0.6523 16,050 +0.00(+0.35%)
Jul 25, 2018 0.6444 0.6894 0.6434 0.6500 7,750 +0.02(+3.39%)
Jul 24, 2018 0.6400 0.6762 0.6236 0.6287 1,998 +0.01(+1.40%)
Jul 23, 2018 0.6772 0.6847 0.6200 0.6200 15,025 -0.05(-7.19%)
Jul 20, 2018 0.6477 0.7000 0.6380 0.6680 17,176 +0.03(+5.06%)
Jul 19, 2018 0.6500 0.6500 0.6322 0.6358 8,100 +0.01(+1.81%)
Jul 18, 2018 0.6070 0.6666 0.6050 0.6245 29,050 +0.01(+1.04%)
Jul 17, 2018 0.6200 0.6219 0.5978 0.6181 24,103 -0.00(-0.31%)
Jul 16, 2018 0.5350 0.6385 0.5350 0.6200 36,763 -0.01(-1.59%)
Jul 13, 2018 0.6450 0.6756 0.6266 0.6300 27,427 -0.01(-1.56%)
Jul 12, 2018 0.6400 0.6500 0.6232 0.6400 60,385 +0.00(+0.33%)
Jul 11, 2018 0.6396 0.6500 0.6200 0.6379 27,341 +0.00(+0.47%)
Jul 10, 2018 0.6478 0.6600 0.6303 0.6349 34,915 -0.01(-1.09%)
Jul 09, 2018 0.6782 0.6782 0.6419 0.6419 38,091 -0.05(-7.41%)
Jul 06, 2018 0.6625 0.7000 0.6402 0.6933 49,666 +0.00(+0.65%)
Jul 05, 2018 0.7500 0.7796 0.6491 0.6888 140,913 -0.06(-8.09%)
Jul 03, 2018 0.7494 0.7494 0.7494 0 -0.05(-6.33%)
Jul 02, 2018 0.9700 0.9700 0.7400 0.8000 231,352 +0.07(+9.98%)
Jun 29, 2018 0.7350 0.7414 0.6256 0.7274 73,053 +0.06(+9.30%)
Jun 28, 2018 0.6652 0.6688 0.6172 0.6655 42,584 +0.07(+11.87%)
Jun 27, 2018 0.6772 0.7400 0.5692 0.5949 151,409 -0.07(-10.57%)
Jun 26, 2018 0.7200 0.7900 0.6451 0.6652 42,131 -0.07(-9.06%)
Jun 25, 2018 0.8300 0.8300 0.7000 0.7315 98,719 -0.00(-0.46%)
Jun 22, 2018 0.8200 0.8400 0.7111 0.7349 52,494 +0.00(+0.48%)
Jun 21, 2018 0.8250 0.8250 0.7441 0.7314 62,752 -0.02(-3.15%)
Jun 20, 2018 0.7394 0.8100 0.7236 0.7552 71,234 -0.03(-4.41%)
Jun 19, 2018 0.7500 0.7900 0.7066 0.7900 40,899 +0.05(+6.10%)
Jun 18, 2018 0.7850 0.8100 0.7370 0.7446 65,400 -0.05(-5.75%)
Jun 15, 2018 0.8100 0.7430 0.7900 66,443 +0.05(+6.33%)
Jun 14, 2018 0.7962 0.8000 0.7429 0.7430 118,903 -0.03(-4.01%)
Jun 13, 2018 0.7484 0.8300 0.5946 0.7740 118,734 +0.03(+3.59%)
Jun 12, 2018 0.8022 0.8378 0.7472 0.7472 175,406 -0.06(-7.92%)
Jun 11, 2018 0.7631 0.9614 0.7700 0.8115 190,521 +0.04(+5.39%)
Jun 08, 2018 0.7725 0.8852 0.7439 0.7700 76,158 +0.00(+0.31%)
Jun 07, 2018 0.9000 0.9000 0.7566 0.7676 122,225 -0.01(-0.84%)
Jun 06, 2018 0.7397 0.8500 0.7397 0.7741 125,948 +0.03(+4.37%)
Jun 05, 2018 0.6870 0.7900 0.6870 0.7417 50,134 +0.00(+0.41%)
Jun 04, 2018 0.7386 0.7500 0.7294 0.7387 26,970 -0.08(-9.58%)
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.