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

Lithium Corp (OP: LTUM )

0.0333 +0.0013 (+4.06%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 31, 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 (%)
Oct 31, 2014 0.0700 0.0795 0.0671 0.0671 86,250 +0.00(+3.23%)
Oct 30, 2014 0.0690 0.0800 0.0650 0.0650 25,950 -0.00(-5.80%)
Oct 29, 2014 0.0690 0.0690 0.0625 0.0690 29,500 +0.01(+10.40%)
Oct 28, 2014 0.0690 0.0690 0.0625 0.0625 43,723 -0.01(-9.42%)
Oct 27, 2014 0.0700 0.0626 0.0625 0.0690 41,431 +0.01(+10.22%)
Oct 24, 2014 0.0700 0.0700 0.0626 0.0626 3,500 +0.00(+0.16%)
Oct 23, 2014 0.0625 0.0625 0.0625 0.0625 7,000 +0.00(+0.00%)
Oct 22, 2014 0.0619 0.0700 0.0591 0.0625 16,627 +0.00(+7.57%)
Oct 21, 2014 0.0660 0.0700 0.0560 0.0581 600,975 -0.01(-11.97%)
Oct 20, 2014 0.0850 0.0850 0.0695 0.0660 226,182 -0.02(-22.35%)
Oct 17, 2014 0.0930 0.0930 0.0720 0.0850 35,700 -0.00(-5.56%)
Oct 16, 2014 0.0700 0.0950 0.0700 0.0900 230,430 +0.02(+28.57%)
Oct 15, 2014 0.0700 0.0788 0.0700 0.0700 1,429 +0.00(+0.00%)
Oct 14, 2014 0.0750 0.0789 0.0661 0.0700 101,728 -0.01(-11.39%)
Oct 13, 2014 0.0842 0.0847 0.0721 0.0790 210,290 -0.01(-13.57%)
Oct 10, 2014 0.0950 0.1000 0.0861 0.0914 161,051 -0.00(-3.79%)
Oct 09, 2014 0.0910 0.0950 0.0846 0.0950 62,500 +0.01(+5.56%)
Oct 08, 2014 0.0910 0.0910 0.0900 0.0900 15,275 -0.00(-1.53%)
Oct 07, 2014 0.0944 0.1000 0.0912 0.0914 55,075 -0.00(-1.19%)
Oct 06, 2014 0.0950 0.1090 0.0911 0.0925 42,500 -0.00(-0.54%)
Oct 03, 2014 0.0920 0.0930 0.0920 0.0930 13,000 -0.00(-2.00%)
Oct 02, 2014 0.0841 0.0968 0.0841 0.0949 44,390 +0.01(+12.84%)
Oct 01, 2014 0.0968 0.0968 0.0841 0.0841 26,925 -0.01(-13.21%)
Sep 30, 2014 0.0850 0.0970 0.0850 0.0969 102,161 +0.01(+10.74%)
Sep 29, 2014 0.0935 0.0974 0.0875 0.0875 167,945 -0.01(-6.52%)
Sep 26, 2014 0.0978 0.0978 0.0935 0.0936 29,422 -0.00(-4.29%)
Sep 25, 2014 0.0979 0.0979 0.0921 0.0978 45,800 -0.00(-0.10%)
Sep 24, 2014 0.0980 0.0980 0.0923 0.0979 70,745 +0.01(+6.41%)
Sep 23, 2014 0.1000 0.1050 0.0920 0.0920 142,400 -0.01(-8.00%)
Sep 22, 2014 0.1151 0.1195 0.0900 0.1000 552,950 -0.02(-13.12%)
Sep 19, 2014 0.1203 0.1250 0.1099 0.1151 96,659 -0.01(-7.92%)
Sep 18, 2014 0.1150 0.1294 0.1130 0.1250 401,445 +0.01(+13.64%)
Sep 17, 2014 0.1150 0.1150 0.1011 0.1100 82,758 -0.01(-4.35%)
Sep 16, 2014 0.1085 0.1290 0.0997 0.1150 438,059 +0.01(+14.89%)
Sep 15, 2014 0.1087 0.1087 0.0951 0.1001 36,913 -0.01(-9.00%)
Sep 12, 2014 0.1021 0.1100 0.0951 0.1100 173,299 -0.01(-8.33%)
Sep 11, 2014 0.1101 0.1200 0.1000 0.1200 147,350 +0.00(+0.00%)
Sep 10, 2014 0.1250 0.1250 0.0900 0.1200 177,445 -0.01(-7.69%)
Sep 09, 2014 0.1390 0.1390 0.1101 0.1300 159,197 -0.01(-3.70%)
Sep 08, 2014 0.1400 0.1400 0.1200 0.1350 357,729 +0.02(+12.50%)
Sep 05, 2014 0.1350 0.1500 0.1100 0.1200 720,297 -0.02(-13.04%)
Sep 04, 2014 0.1050 0.1400 0.1050 0.1380 1,501,367 +0.04(+40.82%)
Sep 03, 2014 0.0795 0.0980 0.0795 0.0980 248,278 +0.02(+23.27%)
Sep 02, 2014 0.0875 0.0880 0.0795 0.0795 126,492 -0.01(-15.25%)
Aug 29, 2014 0.0938 0.0938 0.0938 0 +0.01(+8.94%)
Aug 28, 2014 0.1069 0.1069 0.0850 0.0861 218,292 -0.01(-13.73%)
Aug 27, 2014 0.0999 0.0999 0.0950 0.0998 32,290 +0.00(+0.81%)
Aug 26, 2014 0.0953 0.0953 0.0990 134,328 +0.00(+3.88%)
Aug 25, 2014 0.0950 0.1000 0.0950 0.0953 19,830 -0.00(-1.95%)
Aug 22, 2014 0.1010 0.0902 0.0972 77,801 -0.00(-3.76%)
Aug 21, 2014 0.1017 0.1050 0.1010 0.1010 189,807 +0.00(+1.00%)
Aug 20, 2014 0.0950 0.1029 0.0950 0.1000 98,362 +0.00(+0.10%)
Aug 19, 2014 0.1059 0.1059 0.0936 0.0999 84,391 -0.01(-5.67%)
Aug 18, 2014 0.0970 0.1100 0.0970 0.1059 480,965 +0.01(+10.31%)
Aug 15, 2014 0.0965 0.0965 0.0920 0.0960 167,373 +0.00(+1.05%)
Aug 14, 2014 0.0900 0.0965 0.0871 0.0950 263,071 +0.01(+5.56%)
Aug 13, 2014 0.0850 0.0990 0.0850 0.0900 101,726 +0.00(+0.00%)
Aug 12, 2014 0.0780 0.0970 0.0780 0.0900 541,058 +0.01(+15.38%)
Aug 11, 2014 0.0781 0.0830 0.0780 0.0780 27,511 -0.00(-2.50%)
Aug 08, 2014 0.0840 0.0840 0.0757 0.0800 62,800 -0.00(-4.76%)
Aug 07, 2014 0.0850 0.0850 0.0751 0.0840 116,600 -0.00(-1.06%)
Aug 06, 2014 0.0750 0.0850 0.0750 0.0849 263,878 +0.00(+4.17%)
Aug 05, 2014 0.0680 0.0850 0.0665 0.0815 213,901 +0.02(+27.34%)
Aug 04, 2014 0.0630 0.0700 0.0606 0.0640 231,910 -0.01(-8.44%)
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.