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 (%)
Nov 30, 2020 0.1700 0.1749 0.1403 0.1478 30,600 -0.02(-12.13%)
Nov 27, 2020 0.1605 0.1745 0.1605 0.1682 8,900 +0.01(+4.21%)
Nov 25, 2020 0.1497 0.1692 0.1497 0.1614 35,800 +0.01(+4.06%)
Nov 24, 2020 0.1540 0.1649 0.1540 0.1551 18,545 -0.00(-2.21%)
Nov 23, 2020 0.1626 0.1626 0.1470 0.1586 77,920 -0.01(-4.92%)
Nov 20, 2020 0.1514 0.1672 0.1514 0.1668 32,400 +0.01(+5.17%)
Nov 19, 2020 0.1869 0.1910 0.1484 0.1586 78,459 -0.03(-15.05%)
Nov 18, 2020 0.1630 0.2000 0.1630 0.1867 114,646 +0.02(+9.37%)
Nov 17, 2020 0.1500 0.1800 0.1500 0.1707 131,726 +0.03(+21.93%)
Nov 16, 2020 0.1206 0.1400 0.1206 0.1400 168,575 +0.02(+17.15%)
Nov 13, 2020 0.1196 0.1199 0.1091 0.1195 27,000 +0.01(+4.82%)
Nov 12, 2020 0.1180 0.1180 0.1051 0.1140 2,422 -0.01(-4.84%)
Nov 11, 2020 0.1186 0.1198 0.1186 0.1198 10,666 -0.00(-1.88%)
Nov 10, 2020 0.1269 0.1279 0.1177 0.1221 10,542 +0.01(+10.00%)
Nov 09, 2020 0.1250 0.1315 0.1110 0.1110 11,212 +0.00(+4.42%)
Nov 06, 2020 0.1148 0.1150 0.1043 0.1063 52,000 -0.01(-7.16%)
Nov 05, 2020 0.1140 0.1145 0.1028 0.1145 20,290 +0.01(+11.38%)
Nov 04, 2020 0.1100 0.1100 0.1028 0.1028 1,500 -0.01(-7.89%)
Nov 03, 2020 0.1116 0.1116 0.1116 0.1116 5,000 +0.01(+5.78%)
Nov 02, 2020 0.1094 0.1094 0.1041 0.1055 4,350 -0.00(-3.30%)
Oct 30, 2020 0.1001 0.1130 0.1001 0.1091 16,000 +0.01(+10.09%)
Oct 29, 2020 0.1098 0.1139 0.0991 0.0991 8,540 -0.01(-6.07%)
Oct 28, 2020 0.1058 0.1098 0.1055 0.1055 1,541 -0.01(-5.80%)
Oct 27, 2020 0.0994 0.1138 0.0971 0.1120 53,675 +0.00(+1.91%)
Oct 26, 2020 0.0920 0.1140 0.0920 0.1099 30,038 +0.01(+5.07%)
Oct 23, 2020 0.1114 0.1114 0.1006 0.1046 38,700 -0.00(-2.61%)
Oct 22, 2020 0.1052 0.1074 0.0931 0.1074 10,715 +0.00(+3.37%)
Oct 21, 2020 0.1000 0.1055 0.1000 0.1039 35,950 -0.00(-0.10%)
Oct 20, 2020 0.1099 0.1116 0.1000 0.1040 79,165 -0.01(-8.69%)
Oct 19, 2020 0.1165 0.1165 0.1060 0.1139 14,311 +0.01(+4.78%)
Oct 16, 2020 0.1123 0.1139 0.1010 0.1087 93,100 -0.00(-2.25%)
Oct 15, 2020 0.1087 0.1114 0.1079 0.1112 40,325 +0.00(+1.09%)
Oct 14, 2020 0.1099 0.1181 0.1099 0.1100 17,415 -0.00(-3.34%)
Oct 13, 2020 0.1380 0.1380 0.1138 0.1138 225,712 -0.05(-31.86%)
Oct 12, 2020 0.1550 0.1700 0.1450 0.1670 236,960 +0.04(+27.48%)
Oct 09, 2020 0.1258 0.1312 0.1183 0.1310 22,800 +0.02(+13.52%)
Oct 08, 2020 0.1335 0.1342 0.1154 0.1154 43,753 -0.01(-10.89%)
Oct 07, 2020 0.1263 0.1295 0.1230 0.1295 12,985 +0.00(+2.29%)
Oct 06, 2020 0.1440 0.1440 0.1266 0.1266 89,376 -0.01(-5.45%)
Oct 05, 2020 0.1287 0.1339 0.1283 0.1339 22,340 +0.01(+9.31%)
Oct 02, 2020 0.1363 0.1363 0.1190 0.1225 11,600 -0.01(-6.99%)
Oct 01, 2020 0.1168 0.1480 0.1168 0.1317 13,204 +0.02(+21.16%)
Sep 30, 2020 0.1120 0.1120 0.1031 0.1087 11,600 -0.00(-0.82%)
Sep 29, 2020 0.1000 0.1096 0.1000 0.1096 300 +0.01(+6.20%)
Sep 28, 2020 0.1017 0.1198 0.1017 0.1032 108,425 +0.00(+4.24%)
Sep 25, 2020 0.1015 0.1103 0.0990 0.0990 36,500 -0.02(-13.39%)
Sep 24, 2020 0.1100 0.1218 0.0865 0.1143 98,233 -0.01(-4.75%)
Sep 23, 2020 0.1425 0.1425 0.1200 0.1200 21,700 -0.02(-14.22%)
Sep 22, 2020 0.1426 0.1426 0.1399 0.1399 450 -0.01(-7.66%)
Sep 21, 2020 0.1500 0.1678 0.1389 0.1515 39,833 -0.03(-16.99%)
Sep 18, 2020 0.1788 0.1825 0.1788 0.1825 1,800 +0.00(+0.83%)
Sep 17, 2020 0.1921 0.1921 0.1771 0.1810 6,411 -0.00(-2.43%)
Sep 16, 2020 0.1910 0.1910 0.1800 0.1855 4,100 +0.01(+3.06%)
Sep 15, 2020 0.1835 0.1852 0.1800 0.1800 10,819 -0.01(-2.70%)
Sep 14, 2020 0.1769 0.1955 0.1769 0.1850 26,728 -0.00(-1.39%)
Sep 11, 2020 0.1971 0.1971 0.1876 0.1876 13,800 -0.00(-0.79%)
Sep 10, 2020 0.1851 0.1891 0.1851 0.1891 5,830 +0.00(+0.91%)
Sep 09, 2020 0.1988 0.2021 0.1874 0.1874 3,230 -0.02(-10.38%)
Sep 08, 2020 0.2250 0.2250 0.2091 0.2091 7,937 -0.01(-4.95%)
Sep 04, 2020 0.2249 0.2306 0.2200 0.2200 7,800 -0.00(-2.05%)
Sep 03, 2020 0.2990 0.2990 0.2246 0.2246 9,282 -0.02(-9.91%)
Sep 02, 2020 0.2710 0.2745 0.2493 0.2493 9,132 -0.01(-4.19%)
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.