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

Lithium Corp (OP: LTUM )

0.0378 -0.0008 (-2.07%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 24, 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, 2020 0.0918 0.1000 0.0752 0.0850 693,400 +0.00(+2.29%)
Jan 30, 2020 0.0900 0.1080 0.0810 0.0831 569,020 -0.01(-7.67%)
Jan 29, 2020 0.0850 0.0998 0.0800 0.0900 204,456 -0.01(-9.91%)
Jan 28, 2020 0.1100 0.1120 0.0850 0.0999 201,883 -0.01(-9.18%)
Jan 27, 2020 0.1271 0.1389 0.1020 0.1100 563,487 -0.02(-16.03%)
Jan 24, 2020 0.1312 0.1430 0.1310 0.1310 164,700 -0.01(-9.03%)
Jan 23, 2020 0.1390 0.1500 0.1210 0.1440 574,227 -0.01(-4.00%)
Jan 22, 2020 0.1775 0.1800 0.1341 0.1500 1,022,711 -0.03(-17.13%)
Jan 21, 2020 0.1500 0.1989 0.1179 0.1810 2,689,211 +0.06(+44.80%)
Jan 17, 2020 0.1380 0.1390 0.1000 0.1250 665,200 -0.01(-8.76%)
Jan 16, 2020 0.1200 0.1440 0.1150 0.1370 530,757 +0.02(+19.13%)
Jan 15, 2020 0.1100 0.1390 0.0725 0.1150 378,372 +0.01(+15.00%)
Jan 14, 2020 0.0900 0.1000 0.0725 0.1000 147,442 +0.02(+32.45%)
Jan 13, 2020 0.0700 0.0810 0.0700 0.0755 203,523 +0.00(+2.72%)
Jan 10, 2020 0.0688 0.0762 0.0680 0.0735 58,700 -0.01(-6.84%)
Jan 09, 2020 0.0600 0.0808 0.0596 0.0789 360,849 +0.02(+37.22%)
Jan 08, 2020 0.0510 0.0575 0.0500 0.0575 205,721 +0.01(+12.75%)
Jan 07, 2020 0.0510 0.0540 0.0510 0.0510 103,058 -0.00(-5.56%)
Jan 06, 2020 0.0512 0.0540 0.0510 0.0540 14,488 +0.00(+0.00%)
Jan 03, 2020 0.0520 0.0550 0.0510 0.0540 36,200 +0.00(+2.86%)
Jan 02, 2020 0.0515 0.0600 0.0515 0.0525 214,660 +0.00(+1.94%)
Dec 31, 2019 0.0515 0.0560 0.0515 0.0515 55,900 -0.00(-0.96%)
Dec 30, 2019 0.0510 0.0560 0.0510 0.0520 67,152 +0.00(+1.96%)
Dec 27, 2019 0.0525 0.0550 0.0510 0.0510 51,900 +0.00(+0.00%)
Dec 26, 2019 0.0570 0.0570 0.0510 0.0510 15,800 -0.00(-7.27%)
Dec 24, 2019 0.0511 0.0550 0.0511 0.0550 29,200 +0.00(+7.84%)
Dec 23, 2019 0.0500 0.0530 0.0500 0.0510 46,250 +0.00(+2.00%)
Dec 20, 2019 0.0535 0.0550 0.0500 0.0500 54,600 -0.00(-9.09%)
Dec 19, 2019 0.0512 0.0550 0.0512 0.0550 23,700 +0.00(+4.76%)
Dec 18, 2019 0.0510 0.0560 0.0510 0.0525 66,529 +0.00(+3.96%)
Dec 17, 2019 0.0590 0.0590 0.0500 0.0505 66,645 -0.01(-14.41%)
Dec 16, 2019 0.0520 0.0590 0.0520 0.0590 35,115 +0.01(+13.46%)
Dec 13, 2019 0.0520 0.0520 0.0520 0.0520 26,900 -0.00(-1.89%)
Dec 12, 2019 0.0530 0.0575 0.0530 0.0530 47,926 -0.01(-10.17%)
Dec 11, 2019 0.0560 0.0600 0.0535 0.0590 136,337 +0.00(+6.31%)
Dec 10, 2019 0.0610 0.0610 0.0555 0.0555 48,994 -0.01(-9.02%)
Dec 09, 2019 0.0590 0.0610 0.0590 0.0610 33,471 +0.00(+3.39%)
Dec 06, 2019 0.0525 0.0610 0.0525 0.0590 103,900 +0.01(+10.49%)
Dec 05, 2019 0.0525 0.0610 0.0525 0.0534 21,600 -0.01(-10.25%)
Dec 04, 2019 0.0520 0.0600 0.0520 0.0595 26,777 +0.00(+4.39%)
Dec 03, 2019 0.0613 0.0613 0.0570 0.0570 37,400 +0.00(+0.88%)
Dec 02, 2019 0.0620 0.0650 0.0555 0.0565 70,870 -0.01(-11.72%)
Nov 29, 2019 0.0620 0.0640 0.0620 0.0640 8,100 +0.00(+2.56%)
Nov 27, 2019 0.0645 0.0645 0.0570 0.0624 52,000 -0.00(-2.95%)
Nov 26, 2019 0.0600 0.0700 0.0500 0.0643 79,600 +0.00(+4.55%)
Nov 25, 2019 0.0635 0.0700 0.0600 0.0615 131,175 +0.00(+1.65%)
Nov 22, 2019 0.0610 0.0750 0.0602 0.0605 11,000 -0.01(-7.63%)
Nov 21, 2019 0.0870 0.0870 0.0600 0.0655 2,948 -0.01(-11.49%)
Nov 20, 2019 0.0740 0.0740 0.0642 0.0740 42,878 +0.01(+18.97%)
Nov 19, 2019 0.0740 0.0740 0.0610 0.0622 31,679 +0.00(+2.81%)
Nov 18, 2019 0.0525 0.0740 0.0520 0.0605 112,515 +0.00(+0.83%)
Nov 15, 2019 0.0660 0.0700 0.0525 0.0600 37,400 -0.01(-13.04%)
Nov 14, 2019 0.0485 0.0690 0.0485 0.0690 87,925 +0.01(+25.45%)
Nov 13, 2019 0.0655 0.0655 0.0484 0.0550 55,395 -0.00(-6.78%)
Nov 12, 2019 0.0530 0.0590 0.0520 0.0590 90,842 +0.01(+11.32%)
Nov 11, 2019 0.0480 0.0590 0.0480 0.0530 108,257 +0.00(+10.42%)
Nov 08, 2019 0.0500 0.0545 0.0475 0.0480 13,800 -0.00(-4.95%)
Nov 07, 2019 0.0550 0.0550 0.0505 0.0505 16,780 -0.00(-8.18%)
Nov 06, 2019 0.0520 0.0550 0.0500 0.0550 32,222 +0.00(+10.00%)
Nov 05, 2019 0.0550 0.0550 0.0500 0.0500 93,269 -0.00(-9.09%)
Nov 04, 2019 0.0531 0.0550 0.0531 0.0550 74,603 +0.00(+3.58%)
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.