Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Chile Inc (OP: LTMCF )

0.5803 -0.0041 (-0.70%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 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 (%)
Jul 29, 2022 0.4710 0.5290 0.4710 0.5038 28,659 +0.00(+0.36%)
Jul 28, 2022 0.4760 0.5300 0.4760 0.5020 34,422 +0.01(+2.09%)
Jul 27, 2022 0.4464 0.4950 0.4464 0.4917 107,237 +0.05(+11.32%)
Jul 26, 2022 0.4070 0.4481 0.4070 0.4417 8,477 -0.01(-1.60%)
Jul 25, 2022 0.4248 0.4489 0.4202 0.4489 6,639 +0.02(+4.88%)
Jul 22, 2022 0.4240 0.4328 0.4019 0.4280 41,329 +0.02(+4.16%)
Jul 21, 2022 0.4300 0.4347 0.3900 0.4109 34,326 +0.00(+0.98%)
Jul 20, 2022 0.4311 0.4311 0.3999 0.4069 60,182 -0.01(-1.38%)
Jul 19, 2022 0.4100 0.4266 0.3813 0.4126 19,256 +0.02(+5.79%)
Jul 18, 2022 0.3784 0.4014 0.3700 0.3900 45,199 +0.02(+5.26%)
Jul 15, 2022 0.3500 0.3706 0.3500 0.3705 22,904 +0.01(+2.92%)
Jul 14, 2022 0.3515 0.3600 0.3372 0.3600 53,225 +0.01(+1.98%)
Jul 13, 2022 0.3600 0.3610 0.3483 0.3530 84,093 -0.01(-2.22%)
Jul 12, 2022 0.3575 0.3750 0.3561 0.3610 33,066 -0.01(-3.73%)
Jul 11, 2022 0.4077 0.4279 0.3723 0.3750 67,919 -0.04(-9.35%)
Jul 08, 2022 0.3855 0.4329 0.3852 0.4137 52,639 +0.03(+7.18%)
Jul 07, 2022 0.3965 0.4025 0.3855 0.3860 35,365 +0.00(+0.65%)
Jul 06, 2022 0.4106 0.4190 0.3835 0.3835 44,477 -0.03(-8.21%)
Jul 05, 2022 0.4266 0.4309 0.3879 0.4178 114,672 -0.08(-15.90%)
Jul 01, 2022 0.4670 0.4968 0.4303 0.4968 15,362 +0.05(+10.60%)
Jun 30, 2022 0.4220 0.4594 0.4220 0.4492 99,316 -0.01(-1.71%)
Jun 29, 2022 0.4481 0.4668 0.4396 0.4570 52,112 +0.01(+1.85%)
Jun 28, 2022 0.5100 0.5100 0.4477 0.4487 18,522 -0.03(-6.91%)
Jun 27, 2022 0.4663 0.5133 0.4663 0.4820 55,309 +0.00(+1.03%)
Jun 24, 2022 0.4300 0.4771 0.4300 0.4771 55,644 +0.05(+10.95%)
Jun 23, 2022 0.4460 0.4564 0.4274 0.4300 30,477 -0.02(-3.46%)
Jun 22, 2022 0.4439 0.4676 0.4360 0.4454 45,760 +0.00(+0.04%)
Jun 21, 2022 0.4190 0.4800 0.4190 0.4452 87,314 -0.03(-5.64%)
Jun 17, 2022 0.4649 0.4766 0.4491 0.4718 57,128 +0.01(+2.74%)
Jun 16, 2022 0.4500 0.4758 0.4473 0.4592 50,142 -0.02(-4.33%)
Jun 15, 2022 0.4490 0.4900 0.4490 0.4800 38,107 +0.00(+0.86%)
Jun 14, 2022 0.4430 0.4759 0.4430 0.4759 65,092 +0.01(+1.21%)
Jun 13, 2022 0.5050 0.5050 0.4600 0.4702 177,234 -0.04(-7.17%)
Jun 10, 2022 0.5200 0.5200 0.5000 0.5065 43,672 -0.02(-4.24%)
Jun 09, 2022 0.5672 0.5697 0.5258 0.5289 36,680 -0.03(-4.70%)
Jun 08, 2022 0.5680 0.5708 0.5500 0.5550 13,277 -0.01(-2.63%)
Jun 07, 2022 0.5440 0.5700 0.5300 0.5700 17,832 +0.03(+6.34%)
Jun 06, 2022 0.5291 0.5523 0.5291 0.5360 23,028 -0.00(-0.37%)
Jun 03, 2022 0.5285 0.5580 0.5170 0.5380 59,614 -0.02(-2.82%)
Jun 02, 2022 0.5630 0.5630 0.5294 0.5536 45,135 +0.02(+3.01%)
Jun 01, 2022 0.5674 0.5674 0.5115 0.5374 101,005 -0.01(-2.29%)
May 31, 2022 0.5536 0.5585 0.5425 0.5500 65,056 +0.00(+0.71%)
May 27, 2022 0.5750 0.5750 0.5306 0.5461 56,975 +0.01(+1.13%)
May 26, 2022 0.5636 0.6074 0.5295 0.5400 63,912 -0.03(-4.68%)
May 25, 2022 0.5322 0.5665 0.5322 0.5665 32,585 +0.03(+4.91%)
May 24, 2022 0.5220 0.5557 0.5220 0.5400 47,475 -0.02(-4.17%)
May 23, 2022 0.5346 0.5769 0.5122 0.5635 36,431 +0.03(+6.52%)
May 20, 2022 0.6009 0.6009 0.5200 0.5290 47,812 -0.05(-8.03%)
May 19, 2022 0.5210 0.5777 0.5210 0.5752 57,971 -0.00(-0.64%)
May 18, 2022 0.5908 0.5971 0.5635 0.5789 31,111 -0.01(-1.51%)
May 17, 2022 0.5960 0.6037 0.5664 0.5878 38,261 -0.00(-0.64%)
May 16, 2022 0.6392 0.6392 0.5700 0.5916 33,210 -0.00(-0.20%)
May 13, 2022 0.5190 0.6154 0.5190 0.5928 78,858 +0.08(+14.66%)
May 12, 2022 0.4975 0.5346 0.4959 0.5170 203,726 -0.01(-2.12%)
May 11, 2022 0.5400 0.5529 0.5018 0.5282 192,682 -0.01(-2.19%)
May 10, 2022 0.5575 0.5699 0.5268 0.5400 106,394 -0.02(-3.59%)
May 09, 2022 0.6407 0.6501 0.5590 0.5601 275,187 -0.08(-12.63%)
May 06, 2022 0.6600 0.6600 0.6220 0.6411 98,784 -0.01(-1.64%)
May 05, 2022 0.6570 0.6893 0.6400 0.6518 65,493 -0.03(-3.72%)
May 04, 2022 0.6160 0.7001 0.6160 0.6770 126,408 +0.04(+6.23%)
May 03, 2022 0.5965 0.6680 0.5965 0.6373 64,712 +0.00(+0.36%)
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.