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

Lithium Corp (OP: LTUM )

0.0333 -0.0015 (-4.31%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 20, 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 (%)
Apr 30, 2021 0.3750 0.4070 0.3730 0.3948 227,800 -0.01(-2.40%)
Apr 29, 2021 0.4079 0.4088 0.3701 0.4045 282,658 +0.00(+0.47%)
Apr 28, 2021 0.3867 0.4088 0.3800 0.4026 237,572 +0.01(+3.23%)
Apr 27, 2021 0.4489 0.4490 0.3700 0.3900 335,714 -0.02(-3.70%)
Apr 26, 2021 0.3748 0.4190 0.3600 0.4050 917,712 +0.06(+15.71%)
Apr 23, 2021 0.3430 0.3900 0.3310 0.3500 691,200 +0.00(+0.57%)
Apr 22, 2021 0.3800 0.3900 0.3210 0.3480 607,008 -0.01(-1.97%)
Apr 21, 2021 0.3705 0.3801 0.3220 0.3550 812,319 -0.02(-4.08%)
Apr 20, 2021 0.3925 0.4090 0.3700 0.3701 459,420 -0.02(-5.10%)
Apr 19, 2021 0.4225 0.4225 0.3900 0.3900 324,859 -0.03(-7.45%)
Apr 16, 2021 0.4499 0.4550 0.4100 0.4214 593,400 -0.03(-6.31%)
Apr 15, 2021 0.4815 0.4815 0.4250 0.4498 405,046 -0.03(-6.29%)
Apr 14, 2021 0.4550 0.4900 0.4520 0.4800 391,534 +0.02(+5.49%)
Apr 13, 2021 0.4675 0.4889 0.4520 0.4550 245,225 -0.01(-1.30%)
Apr 12, 2021 0.5037 0.5037 0.4510 0.4610 383,169 -0.02(-4.95%)
Apr 09, 2021 0.5025 0.5025 0.4700 0.4850 310,400 +0.00(+0.41%)
Apr 08, 2021 0.5030 0.5190 0.4802 0.4830 212,167 -0.02(-4.36%)
Apr 07, 2021 0.4260 0.5080 0.4260 0.5050 357,853 +0.03(+5.21%)
Apr 06, 2021 0.5050 0.5050 0.4800 0.4800 140,469 -0.00(-0.31%)
Apr 05, 2021 0.4900 0.5080 0.4701 0.4815 163,051 -0.01(-1.53%)
Apr 01, 2021 0.4541 0.5000 0.4541 0.4890 134,400 +0.03(+7.69%)
Mar 31, 2021 0.4905 0.4999 0.4540 0.4541 469,542 -0.04(-7.33%)
Mar 30, 2021 0.4794 0.4900 0.4300 0.4900 377,076 +0.01(+2.13%)
Mar 29, 2021 0.4825 0.5049 0.4600 0.4798 301,448 -0.01(-2.08%)
Mar 26, 2021 0.4900 0.5089 0.4900 0.4900 176,300 +0.00(+0.20%)
Mar 25, 2021 0.4900 0.5100 0.4500 0.4890 424,188 -0.02(-3.17%)
Mar 24, 2021 0.5199 0.5199 0.4710 0.5050 288,844 -0.01(-1.73%)
Mar 23, 2021 0.5300 0.5300 0.5000 0.5139 250,841 -0.00(-0.02%)
Mar 22, 2021 0.5305 0.5400 0.5000 0.5140 244,423 -0.02(-3.02%)
Mar 19, 2021 0.5400 0.5600 0.5100 0.5300 346,500 +0.01(+1.18%)
Mar 18, 2021 0.5440 0.5790 0.5001 0.5238 596,594 +0.04(+9.08%)
Mar 17, 2021 0.4635 0.5190 0.4250 0.4802 1,323,523 +0.01(+2.83%)
Mar 16, 2021 0.5600 0.5800 0.4300 0.4670 1,250,256 -0.09(-16.61%)
Mar 15, 2021 0.5926 0.6200 0.5500 0.5600 581,678 -0.03(-4.31%)
Mar 12, 2021 0.6312 0.6399 0.5710 0.5852 457,200 -0.05(-7.27%)
Mar 11, 2021 0.6600 0.6700 0.5900 0.6311 219,797 +0.01(+1.79%)
Mar 10, 2021 0.6010 0.6575 0.5850 0.6200 606,853 +0.02(+3.33%)
Mar 09, 2021 0.6095 0.6399 0.5800 0.6000 551,665 -0.01(-1.48%)
Mar 08, 2021 0.6400 0.6818 0.5700 0.6090 514,437 -0.01(-1.77%)
Mar 05, 2021 0.5305 0.6200 0.4900 0.6200 952,200 +0.11(+20.51%)
Mar 04, 2021 0.5800 0.6210 0.5050 0.5145 1,215,867 -0.17(-24.45%)
Mar 03, 2021 0.7370 0.7800 0.6400 0.6810 620,683 -0.04(-5.42%)
Mar 02, 2021 0.7645 0.7800 0.6700 0.7200 508,574 +0.00(+0.00%)
Mar 01, 2021 0.6926 0.7690 0.6500 0.7200 676,829 +0.09(+14.32%)
Feb 26, 2021 0.7383 0.7548 0.5711 0.6298 2,005,500 -0.11(-14.89%)
Feb 25, 2021 0.9800 0.9800 0.6950 0.7400 1,555,167 -0.19(-20.43%)
Feb 24, 2021 0.9250 0.9800 0.8600 0.9300 965,293 +0.03(+3.33%)
Feb 23, 2021 1.030 1.080 0.7500 0.9000 2,215,444 -0.19(-17.43%)
Feb 22, 2021 0.9000 1.220 0.8800 1.090 2,907,269 +0.21(+23.86%)
Feb 19, 2021 0.7500 0.8900 0.7400 0.8800 1,215,200 +0.14(+18.15%)
Feb 18, 2021 0.8100 0.8500 0.7200 0.7448 1,385,233 -0.08(-9.17%)
Feb 17, 2021 0.7484 0.9000 0.7413 0.8200 2,052,232 +0.09(+13.03%)
Feb 16, 2021 0.6200 0.7400 0.6000 0.7255 1,164,424 +0.12(+18.93%)
Feb 12, 2021 0.6595 0.6700 0.5501 0.6100 1,538,000 -0.09(-12.86%)
Feb 11, 2021 0.5050 0.7350 0.4825 0.7000 4,905,289 +0.20(+40.00%)
Feb 10, 2021 0.4840 0.5100 0.4615 0.5000 914,405 +0.04(+8.58%)
Feb 09, 2021 0.4500 0.5330 0.4500 0.4605 889,727 -0.02(-4.95%)
Feb 08, 2021 0.4300 0.5250 0.4000 0.4845 1,890,374 +0.08(+19.69%)
Feb 05, 2021 0.4100 0.4169 0.3900 0.4048 212,700 -0.00(-0.05%)
Feb 04, 2021 0.4125 0.4250 0.3800 0.4050 522,684 -0.00(-1.22%)
Feb 03, 2021 0.4190 0.4220 0.3810 0.4100 226,004 -0.00(-1.06%)
Feb 02, 2021 0.4095 0.4190 0.3800 0.4144 382,750 +0.01(+3.60%)
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.