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, 2022 0.4497 0.4924 0.4454 0.4784 18,225 +0.03(+6.31%)
Nov 29, 2022 0.4426 0.4510 0.4100 0.4500 31,946 +0.01(+2.16%)
Nov 28, 2022 0.4460 0.4518 0.4357 0.4405 20,608 -0.00(-0.56%)
Nov 25, 2022 0.4505 0.4564 0.4349 0.4430 38,065 -0.02(-4.13%)
Nov 23, 2022 0.4500 0.4701 0.4471 0.4621 27,548 +0.00(+0.46%)
Nov 22, 2022 0.4505 0.4808 0.4505 0.4600 98,500 -0.01(-1.08%)
Nov 21, 2022 0.4913 0.4913 0.4606 0.4650 93,948 -0.01(-1.48%)
Nov 18, 2022 0.4800 0.4800 0.4663 0.4720 43,099 -0.01(-2.36%)
Nov 17, 2022 0.4700 0.4900 0.4700 0.4834 91,732 +0.00(+0.65%)
Nov 16, 2022 0.4837 0.4891 0.4728 0.4803 31,886 -0.00(-0.93%)
Nov 15, 2022 0.4638 0.5100 0.4638 0.4848 47,253 -0.00(-0.25%)
Nov 14, 2022 0.4683 0.4899 0.4683 0.4860 20,577 +0.02(+3.82%)
Nov 11, 2022 0.5011 0.5011 0.4681 0.4681 18,698 -0.02(-3.42%)
Nov 10, 2022 0.4898 0.5014 0.4510 0.4847 12,353 +0.02(+4.62%)
Nov 09, 2022 0.4780 0.4816 0.4591 0.4633 48,720 -0.02(-3.80%)
Nov 08, 2022 0.5280 0.5280 0.4764 0.4816 222,527 -0.03(-6.29%)
Nov 07, 2022 0.4870 0.5420 0.4870 0.5139 130,583 +0.03(+7.24%)
Nov 04, 2022 0.5410 0.5410 0.4729 0.4792 80,015 -0.01(-2.84%)
Nov 03, 2022 0.4712 0.5234 0.4620 0.4932 337,800 -0.02(-4.03%)
Nov 02, 2022 0.4703 0.5425 0.4703 0.5139 97,657 +0.04(+9.34%)
Nov 01, 2022 0.4090 0.4928 0.4090 0.4700 69,546 +0.06(+13.39%)
Oct 31, 2022 0.4039 0.4185 0.4039 0.4145 7,851 -0.03(-6.09%)
Oct 28, 2022 0.4450 0.4581 0.4392 0.4414 25,210 -0.01(-2.09%)
Oct 27, 2022 0.4483 0.4583 0.4483 0.4508 4,846 -0.00(-0.38%)
Oct 26, 2022 0.4390 0.4672 0.4247 0.4525 38,377 +0.02(+3.78%)
Oct 25, 2022 0.4176 0.4518 0.4000 0.4360 50,627 +0.03(+7.76%)
Oct 24, 2022 0.3970 0.4090 0.3789 0.4046 72,510 +0.00(+0.37%)
Oct 21, 2022 0.4018 0.4065 0.3850 0.4031 39,984 -0.01(-3.24%)
Oct 20, 2022 0.3675 0.4166 0.3500 0.4166 108,902 +0.05(+14.14%)
Oct 19, 2022 0.3549 0.3930 0.3549 0.3650 147,320 +0.01(+2.30%)
Oct 18, 2022 0.3500 0.3568 0.3366 0.3568 32,625 +0.02(+4.94%)
Oct 17, 2022 0.3374 0.3550 0.3284 0.3400 11,731 +0.01(+3.00%)
Oct 14, 2022 0.3410 0.3410 0.3301 0.3301 4,144 -0.01(-3.20%)
Oct 13, 2022 0.3309 0.3410 0.3283 0.3410 15,976 -0.00(-1.45%)
Oct 12, 2022 0.3388 0.3460 0.3284 0.3460 37,097 +0.01(+2.37%)
Oct 11, 2022 0.3250 0.3555 0.3250 0.3380 10,291 -0.01(-3.43%)
Oct 10, 2022 0.3300 0.3611 0.3300 0.3500 23,175 +0.00(+0.00%)
Oct 07, 2022 0.3423 0.3554 0.3423 0.3500 29,853 +0.00(+0.34%)
Oct 06, 2022 0.3644 0.3873 0.3321 0.3488 98,032 -0.03(-8.64%)
Oct 05, 2022 0.3460 0.3818 0.3460 0.3818 18,303 +0.00(+0.82%)
Oct 04, 2022 0.3954 0.4058 0.3787 0.3787 88,847 -0.01(-1.71%)
Oct 03, 2022 0.3900 0.3900 0.3800 0.3853 43,311 +0.02(+4.14%)
Sep 30, 2022 0.3715 0.3960 0.3470 0.3700 131,906 -0.01(-2.63%)
Sep 29, 2022 0.3871 0.4063 0.3783 0.3800 20,799 -0.02(-5.73%)
Sep 28, 2022 0.3948 0.4032 0.3742 0.4031 23,027 +0.01(+3.12%)
Sep 27, 2022 0.3923 0.3993 0.3900 0.3909 8,627 -0.00(-0.61%)
Sep 26, 2022 0.4374 0.4374 0.3933 0.3933 64,995 -0.02(-4.03%)
Sep 23, 2022 0.4411 0.4411 0.4092 0.4098 80,387 -0.02(-5.68%)
Sep 22, 2022 0.4350 0.4370 0.4215 0.4345 27,413 -0.00(-0.73%)
Sep 21, 2022 0.4660 0.4660 0.4353 0.4377 51,975 +0.01(+1.79%)
Sep 20, 2022 0.4333 0.4427 0.4233 0.4300 56,889 -0.01(-2.34%)
Sep 19, 2022 0.4468 0.4586 0.4288 0.4403 46,734 -0.01(-2.18%)
Sep 16, 2022 0.4546 0.4800 0.4440 0.4501 19,108 -0.02(-4.03%)
Sep 15, 2022 0.4806 0.4806 0.4603 0.4690 25,415 -0.02(-3.99%)
Sep 14, 2022 0.5281 0.5281 0.4874 0.4885 17,079 -0.03(-5.31%)
Sep 13, 2022 0.5110 0.5159 0.4812 0.5159 54,201 +0.02(+4.10%)
Sep 12, 2022 0.4900 0.5046 0.4838 0.4956 49,524 +0.02(+3.25%)
Sep 09, 2022 0.4500 0.4900 0.4500 0.4800 68,313 +0.06(+14.29%)
Sep 08, 2022 0.4125 0.4300 0.4113 0.4200 43,250 -0.01(-2.28%)
Sep 07, 2022 0.3778 0.4298 0.3778 0.4298 47,225 +0.03(+7.45%)
Sep 06, 2022 0.4450 0.4450 0.4000 0.4000 109,136 -0.02(-4.01%)
Sep 02, 2022 0.4065 0.4236 0.4036 0.4167 44,376 +0.01(+1.76%)
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.