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

Lithium Corp (OP: LTUM )

0.0361 -0.0016 (-4.24%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 22, 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 30, 2020 0.1700 0.1700 0.1561 0.1640 70,600 +0.00(+0.00%)
Oct 29, 2020 0.1550 0.1724 0.1510 0.1640 393,721 +0.01(+5.81%)
Oct 28, 2020 0.1644 0.1644 0.1510 0.1550 263,637 -0.01(-3.73%)
Oct 27, 2020 0.1700 0.1798 0.1591 0.1610 280,029 -0.01(-5.79%)
Oct 26, 2020 0.1710 0.1850 0.1700 0.1709 178,009 -0.01(-3.83%)
Oct 23, 2020 0.1790 0.1840 0.1702 0.1777 235,100 +0.00(+0.40%)
Oct 22, 2020 0.1752 0.1900 0.1750 0.1770 228,488 -0.00(-1.67%)
Oct 21, 2020 0.1950 0.1950 0.1700 0.1800 506,626 -0.01(-5.26%)
Oct 20, 2020 0.2090 0.2090 0.1855 0.1900 155,752 -0.00(-1.09%)
Oct 19, 2020 0.1900 0.2000 0.1900 0.1921 134,471 +0.00(+1.11%)
Oct 16, 2020 0.1850 0.1990 0.1830 0.1900 313,800 +0.00(+0.26%)
Oct 15, 2020 0.2080 0.2080 0.1805 0.1895 389,713 -0.01(-6.79%)
Oct 14, 2020 0.2100 0.2200 0.2010 0.2033 194,770 -0.01(-2.73%)
Oct 13, 2020 0.2100 0.2110 0.2025 0.2090 180,264 +0.00(+1.95%)
Oct 12, 2020 0.2370 0.2370 0.1830 0.2050 755,555 -0.02(-6.82%)
Oct 09, 2020 0.2180 0.2380 0.2000 0.2200 474,000 +0.01(+5.77%)
Oct 08, 2020 0.2150 0.2230 0.1850 0.2080 803,047 -0.01(-2.80%)
Oct 07, 2020 0.2100 0.2180 0.1705 0.2140 1,430,934 +0.02(+8.14%)
Oct 06, 2020 0.2700 0.2950 0.1880 0.1979 5,298,391 -0.13(-40.03%)
Oct 05, 2020 0.1950 0.3300 0.1900 0.3300 5,897,843 +0.15(+81.02%)
Oct 02, 2020 0.1800 0.1950 0.1650 0.1823 241,900 +0.00(+1.28%)
Oct 01, 2020 0.1975 0.1990 0.1800 0.1800 385,773 -0.01(-4.76%)
Sep 30, 2020 0.1745 0.2125 0.1700 0.1890 1,603,658 +0.02(+10.01%)
Sep 29, 2020 0.1749 0.1798 0.1605 0.1718 144,400 -0.00(-1.77%)
Sep 28, 2020 0.1566 0.1774 0.1436 0.1749 400,088 +0.03(+20.62%)
Sep 25, 2020 0.1695 0.1695 0.1421 0.1450 126,200 -0.01(-8.81%)
Sep 24, 2020 0.1550 0.1595 0.1475 0.1590 53,558 +0.01(+5.51%)
Sep 23, 2020 0.1660 0.1660 0.1500 0.1507 108,975 -0.00(-2.14%)
Sep 22, 2020 0.1622 0.1622 0.1530 0.1540 124,503 +0.00(+1.25%)
Sep 21, 2020 0.1625 0.1625 0.1500 0.1521 163,625 -0.01(-5.53%)
Sep 18, 2020 0.1600 0.1680 0.1505 0.1610 209,600 +0.01(+3.21%)
Sep 17, 2020 0.1598 0.1600 0.1507 0.1560 125,659 +0.01(+3.65%)
Sep 16, 2020 0.1575 0.1598 0.1500 0.1505 59,360 -0.01(-4.44%)
Sep 15, 2020 0.1555 0.1650 0.1420 0.1575 145,339 +0.00(+1.16%)
Sep 14, 2020 0.1595 0.1650 0.1555 0.1557 52,193 -0.00(-0.83%)
Sep 11, 2020 0.1580 0.1600 0.1560 0.1570 24,500 +0.00(+0.64%)
Sep 10, 2020 0.1680 0.1680 0.1560 0.1560 56,122 -0.01(-5.34%)
Sep 09, 2020 0.1699 0.1699 0.1591 0.1648 25,885 -0.01(-2.94%)
Sep 08, 2020 0.1516 0.1698 0.1453 0.1698 112,365 +0.02(+11.27%)
Sep 04, 2020 0.1640 0.1649 0.1500 0.1526 51,800 -0.01(-5.80%)
Sep 03, 2020 0.1649 0.1649 0.1550 0.1620 67,074 +0.01(+3.58%)
Sep 02, 2020 0.1620 0.1685 0.1564 0.1564 74,721 -0.01(-7.18%)
Sep 01, 2020 0.1614 0.1720 0.1601 0.1685 41,727 -0.00(-0.65%)
Aug 31, 2020 0.1730 0.1730 0.1600 0.1696 72,771 +0.01(+6.00%)
Aug 28, 2020 0.1780 0.1780 0.1590 0.1600 35,100 -0.00(-2.74%)
Aug 27, 2020 0.1780 0.1780 0.1590 0.1645 37,392 -0.00(-0.24%)
Aug 26, 2020 0.1710 0.1900 0.1585 0.1649 66,223 -0.00(-1.49%)
Aug 25, 2020 0.1700 0.1700 0.1526 0.1674 115,057 +0.01(+9.70%)
Aug 24, 2020 0.1640 0.1650 0.1525 0.1526 121,485 -0.01(-4.62%)
Aug 21, 2020 0.1650 0.1650 0.1500 0.1600 59,200 +0.01(+9.36%)
Aug 20, 2020 0.1600 0.1648 0.1450 0.1463 212,107 -0.01(-6.82%)
Aug 19, 2020 0.1670 0.1700 0.1565 0.1570 82,053 -0.01(-5.99%)
Aug 18, 2020 0.1650 0.1699 0.1565 0.1670 97,367 +0.01(+7.05%)
Aug 17, 2020 0.1590 0.1748 0.1550 0.1560 142,953 +0.00(+0.97%)
Aug 14, 2020 0.1599 0.1599 0.1450 0.1545 131,200 -0.00(-0.32%)
Aug 13, 2020 0.1510 0.1600 0.1500 0.1550 107,569 +0.00(+2.58%)
Aug 12, 2020 0.1688 0.1688 0.1511 0.1511 112,659 -0.02(-10.43%)
Aug 11, 2020 0.1715 0.1715 0.1521 0.1687 132,833 +0.00(+2.24%)
Aug 10, 2020 0.1675 0.1700 0.1601 0.1650 150,000 +0.00(+2.80%)
Aug 07, 2020 0.1760 0.1760 0.1605 0.1605 136,400 -0.00(-2.73%)
Aug 06, 2020 0.1790 0.1790 0.1521 0.1650 312,863 -0.01(-2.94%)
Aug 05, 2020 0.1845 0.1925 0.1585 0.1700 1,447,575 -0.01(-7.66%)
Aug 04, 2020 0.1810 0.2195 0.1810 0.1841 530,677 +0.00(+0.88%)
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.