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

Lithium Corp (OP: LTUM )

0.0353 +0.0004 (+1.15%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 12, 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 (%)
Jan 31, 2018 0.4970 0.4970 0.4289 0.4350 307,759 -0.03(-7.45%)
Jan 30, 2018 0.4775 0.4970 0.4200 0.4700 596,397 -0.01(-2.08%)
Jan 29, 2018 0.4900 0.5000 0.4670 0.4800 296,815 -0.00(-0.02%)
Jan 26, 2018 0.4800 0.4900 0.4800 0.4801 141,405 +0.01(+2.15%)
Jan 25, 2018 0.4750 0.5100 0.4651 0.4700 291,958 -0.01(-1.05%)
Jan 24, 2018 0.4900 0.5100 0.4650 0.4750 381,793 -0.02(-3.06%)
Jan 23, 2018 0.4602 0.5300 0.4602 0.4900 506,739 +0.05(+11.34%)
Jan 22, 2018 0.5400 0.5450 0.4335 0.4401 816,189 -0.10(-18.47%)
Jan 19, 2018 0.5650 0.5800 0.4801 0.5398 314,608 +0.01(+1.85%)
Jan 18, 2018 0.5200 0.5500 0.5001 0.5300 480,172 +0.02(+3.92%)
Jan 17, 2018 0.5000 0.5290 0.4700 0.5100 772,049 +0.01(+2.00%)
Jan 16, 2018 0.5700 0.5900 0.4800 0.5000 2,081,329 -0.05(-8.93%)
Jan 12, 2018 0.5490 0.5490 0.5490 0 -0.04(-7.27%)
Jan 11, 2018 0.4798 0.6200 0.4600 0.5921 1,866,345 +0.11(+23.35%)
Jan 10, 2018 0.4597 0.4950 0.4110 0.4800 1,114,200 +0.02(+4.35%)
Jan 09, 2018 0.5075 0.5300 0.4700 0.4600 1,553,531 -0.01(-2.34%)
Jan 08, 2018 0.4600 0.5350 0.3850 0.4710 2,053,237 +0.09(+22.34%)
Jan 05, 2018 0.3680 0.4100 0.3550 0.3850 636,119 +0.01(+2.12%)
Jan 04, 2018 0.3200 0.3990 0.3100 0.3770 866,710 +0.06(+17.81%)
Jan 03, 2018 0.3420 0.3420 0.2900 0.3200 392,866 -0.02(-5.33%)
Jan 02, 2018 0.2935 0.3475 0.2841 0.3380 972,179 +0.06(+22.46%)
Dec 29, 2017 0.2760 0.2760 0.2760 0 -0.00(-1.43%)
Dec 28, 2017 0.2825 0.2900 0.2600 0.2800 202,415 -0.00(-0.88%)
Dec 27, 2017 0.2500 0.2825 0.2500 0.2825 356,669 +0.02(+8.65%)
Dec 26, 2017 0.2649 0.2700 0.2500 0.2600 163,624 +0.01(+1.96%)
Dec 22, 2017 0.2500 0.2650 0.2500 0.2550 260,582 -0.02(-6.59%)
Dec 21, 2017 0.2600 0.2789 0.2550 0.2730 323,416 -0.01(-2.12%)
Dec 20, 2017 0.2800 0.2900 0.2500 0.2789 653,145 -0.02(-5.46%)
Dec 19, 2017 0.3075 0.3200 0.2600 0.2950 429,187 -0.01(-1.67%)
Dec 18, 2017 0.3200 0.3350 0.2850 0.3000 473,967 -0.02(-6.25%)
Dec 15, 2017 0.3300 0.3400 0.2970 0.3200 285,194 -0.01(-1.54%)
Dec 14, 2017 0.2975 0.3397 0.2950 0.3250 562,121 +0.03(+10.17%)
Dec 13, 2017 0.2800 0.3048 0.2600 0.2950 263,202 +0.01(+3.51%)
Dec 12, 2017 0.2901 0.3000 0.2500 0.2850 676,475 +0.01(+5.56%)
Dec 11, 2017 0.2901 0.3000 0.2600 0.2700 573,831 +0.00(+0.00%)
Dec 08, 2017 0.2810 0.2925 0.2450 0.2700 831,692 -0.01(-3.91%)
Dec 07, 2017 0.3100 0.3200 0.2700 0.2810 446,614 -0.04(-11.43%)
Dec 06, 2017 0.2920 0.3310 0.2800 0.3173 624,017 +0.04(+13.31%)
Dec 05, 2017 0.3990 0.4000 0.2514 0.2800 1,970,867 -0.14(-33.33%)
Dec 04, 2017 0.3000 0.4500 0.2910 0.4200 3,184,881 +0.14(+51.35%)
Dec 01, 2017 0.2700 0.2850 0.2350 0.2775 411,684 +0.04(+18.09%)
Nov 30, 2017 0.2575 0.2900 0.2200 0.2350 1,154,546 +0.01(+5.78%)
Nov 29, 2017 0.1881 0.2250 0.1880 0.2221 1,077,808 +0.05(+26.19%)
Nov 28, 2017 0.1872 0.1945 0.1650 0.1760 823,646 -0.02(-9.72%)
Nov 27, 2017 0.2600 0.1695 0.1950 2,543,923 -0.07(-25.00%)
Nov 24, 2017 0.2998 0.3000 0.2550 0.2600 994,514 -0.05(-16.13%)
Nov 22, 2017 0.3135 0.3190 0.2700 0.3100 1,096,839 -0.03(-8.82%)
Nov 21, 2017 0.3513 0.3679 0.2500 0.3400 3,300,255 +0.00(+0.00%)
Nov 20, 2017 0.3510 0.3895 0.2555 0.3400 7,460,696 +0.06(+21.78%)
Nov 17, 2017 0.1740 0.2800 0.1730 0.2792 4,634,878 +0.12(+74.06%)
Nov 16, 2017 0.1323 0.1850 0.1323 0.1604 1,626,613 +0.03(+25.31%)
Nov 15, 2017 0.1165 0.1300 0.1155 0.1280 265,403 +0.01(+9.87%)
Nov 14, 2017 0.1325 0.1325 0.1155 0.1165 583,101 -0.02(-15.58%)
Nov 13, 2017 0.0950 0.1500 0.0948 0.1380 2,494,476 +0.04(+45.57%)
Nov 10, 2017 0.0880 0.0950 0.0880 0.0948 443,737 +0.00(+5.33%)
Nov 09, 2017 0.0835 0.0900 0.0835 0.0900 304,566 +0.00(+4.65%)
Nov 08, 2017 0.0870 0.0900 0.0779 0.0860 759,092 +0.01(+7.50%)
Nov 07, 2017 0.0875 0.0875 0.0800 0.0800 155,008 -0.00(-4.76%)
Nov 06, 2017 0.0780 0.0864 0.0780 0.0840 312,712 +0.00(+5.00%)
Nov 03, 2017 0.0775 0.0883 0.0775 0.0800 345,000 +0.00(+3.09%)
Nov 02, 2017 0.0850 0.0850 0.0775 0.0776 620,508 -0.00(-5.37%)
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.