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

Lithium South Dev Corp (OP: LISMF )

0.2874 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 16, 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 (%)
Feb 28, 2023 0.3865 0.3980 0.3767 0.3767 7,153 -0.02(-5.23%)
Feb 27, 2023 0.4000 0.4000 0.3898 0.3975 2,300 +0.01(+2.05%)
Feb 24, 2023 0.4000 0.4000 0.3886 0.3895 33,335 -0.01(-2.60%)
Feb 23, 2023 0.3900 0.4000 0.3837 0.3999 32,396 +0.01(+3.60%)
Feb 22, 2023 0.4090 0.4090 0.3860 0.3860 21,794 -0.00(-1.03%)
Feb 21, 2023 0.4016 0.4016 0.3873 0.3900 78,668 -0.01(-1.61%)
Feb 17, 2023 0.3970 0.4100 0.3961 0.3964 286,905 +0.00(+0.63%)
Feb 16, 2023 0.4063 0.4140 0.3900 0.3939 56,326 -0.01(-3.05%)
Feb 15, 2023 0.4050 0.4063 0.4000 0.4063 4,830 +0.01(+1.70%)
Feb 14, 2023 0.3915 0.3995 0.3900 0.3995 34,000 +0.00(+0.78%)
Feb 13, 2023 0.3879 0.3964 0.3853 0.3964 9,545 +0.01(+2.56%)
Feb 10, 2023 0.3865 0.3865 0.3865 0.3865 1,295 -0.01(-1.85%)
Feb 09, 2023 0.3900 0.4000 0.3780 0.3938 121,459 +0.01(+3.50%)
Feb 08, 2023 0.3939 0.3939 0.3805 0.3805 16,767 -0.00(-0.39%)
Feb 07, 2023 0.3700 0.3908 0.3700 0.3820 181,548 -0.01(-1.90%)
Feb 06, 2023 0.3850 0.3900 0.3801 0.3894 9,700 -0.00(-0.15%)
Feb 03, 2023 0.3957 0.3960 0.3843 0.3900 37,084 -0.01(-2.50%)
Feb 02, 2023 0.4227 0.4227 0.3977 0.4000 79,272 -0.01(-2.44%)
Feb 01, 2023 0.4200 0.4460 0.4100 0.4100 99,679 +0.00(+0.10%)
Jan 31, 2023 0.3936 0.4132 0.3923 0.4096 20,656 +0.02(+5.84%)
Jan 30, 2023 0.3700 0.3937 0.3700 0.3870 14,087 -0.01(-3.23%)
Jan 27, 2023 0.4057 0.4057 0.3810 0.3999 95,072 -0.01(-1.43%)
Jan 26, 2023 0.3893 0.4085 0.3812 0.4057 4,905 +0.02(+4.45%)
Jan 25, 2023 0.3894 0.4038 0.3852 0.3884 6,010 +0.01(+1.68%)
Jan 24, 2023 0.3926 0.3926 0.3809 0.3820 45,175 -0.01(-2.75%)
Jan 23, 2023 0.3912 0.3995 0.3813 0.3928 9,784 -0.00(-0.25%)
Jan 20, 2023 0.3978 0.3978 0.3890 0.3938 2,084 -0.01(-2.79%)
Jan 19, 2023 0.4003 0.4133 0.4000 0.4051 3,910 +0.01(+1.61%)
Jan 18, 2023 0.4125 0.4125 0.3823 0.3987 40,903 -0.02(-5.18%)
Jan 17, 2023 0.4000 0.4255 0.4000 0.4205 64,418 -0.00(-0.19%)
Jan 13, 2023 0.4050 0.4279 0.4050 0.4213 233,015 +0.02(+5.85%)
Jan 12, 2023 0.4100 0.4100 0.3955 0.3980 9,647 -0.00(-1.22%)
Jan 11, 2023 0.4270 0.4270 0.4000 0.4029 8,550 -0.01(-2.21%)
Jan 10, 2023 0.3810 0.4279 0.3810 0.4120 128,883 +0.04(+9.87%)
Jan 09, 2023 0.3908 0.3908 0.3750 0.3750 42,331 -0.01(-1.55%)
Jan 06, 2023 0.3753 0.3831 0.3700 0.3809 28,922 +0.01(+1.57%)
Jan 05, 2023 0.3828 0.3828 0.3612 0.3750 96,181 +0.01(+1.68%)
Jan 04, 2023 0.3729 0.3798 0.3688 0.3688 4,299 +0.00(+0.14%)
Jan 03, 2023 0.3647 0.3703 0.3540 0.3683 29,310 +0.02(+4.30%)
Dec 30, 2022 0.3425 0.3700 0.3425 0.3531 117,379 -0.00(-0.54%)
Dec 29, 2022 0.3200 0.3550 0.3200 0.3550 25,100 +0.02(+6.61%)
Dec 28, 2022 0.3200 0.3337 0.3200 0.3330 57,492 +0.01(+2.15%)
Dec 27, 2022 0.3302 0.3400 0.3007 0.3260 153,110 -0.00(-0.31%)
Dec 23, 2022 0.3200 0.3382 0.3143 0.3270 732,583 +0.01(+3.19%)
Dec 22, 2022 0.3518 0.3518 0.3149 0.3169 188,556 -0.03(-7.72%)
Dec 21, 2022 0.3312 0.3440 0.3266 0.3434 74,920 +0.01(+3.78%)
Dec 20, 2022 0.3205 0.3311 0.3180 0.3309 88,398 +0.01(+2.60%)
Dec 19, 2022 0.3300 0.3301 0.3225 0.3225 26,313 -0.00(-1.13%)
Dec 16, 2022 0.3303 0.3540 0.3262 0.3262 23,628 -0.00(-1.12%)
Dec 15, 2022 0.3140 0.3323 0.3140 0.3299 27,502 -0.01(-4.10%)
Dec 14, 2022 0.3460 0.3464 0.3380 0.3440 21,363 -0.00(-0.12%)
Dec 13, 2022 0.3491 0.3547 0.3391 0.3444 78,881 +0.02(+4.78%)
Dec 12, 2022 0.3520 0.3520 0.3287 0.3287 30,162 -0.01(-3.89%)
Dec 09, 2022 0.3456 0.3562 0.3420 0.3420 40,184 +0.01(+2.15%)
Dec 08, 2022 0.3257 0.3395 0.3257 0.3348 4,373 +0.00(+0.57%)
Dec 07, 2022 0.3400 0.3522 0.3329 0.3329 101,912 -0.01(-2.46%)
Dec 06, 2022 0.3350 0.3678 0.3350 0.3413 31,001 -0.02(-5.17%)
Dec 05, 2022 0.3650 0.3703 0.3576 0.3599 72,543 +0.00(+0.64%)
Dec 02, 2022 0.3616 0.3616 0.3464 0.3576 16,860 +0.00(+0.14%)
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.