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 (%)
Jun 30, 2020 0.1200 0.1280 0.1106 0.1200 86,554 +0.00(+3.45%)
Jun 29, 2020 0.1280 0.1280 0.1160 0.1160 101,835 -0.00(-2.85%)
Jun 26, 2020 0.1275 0.1300 0.1127 0.1194 160,800 -0.00(-3.71%)
Jun 25, 2020 0.1280 0.1280 0.1116 0.1240 303,959 +0.00(+3.33%)
Jun 24, 2020 0.1070 0.1298 0.1007 0.1200 122,555 +0.01(+12.15%)
Jun 23, 2020 0.1225 0.1225 0.0960 0.1070 522,529 -0.00(-3.60%)
Jun 22, 2020 0.1155 0.1292 0.1108 0.1110 36,080 -0.01(-11.20%)
Jun 19, 2020 0.1155 0.1300 0.1155 0.1250 269,700 +0.01(+6.38%)
Jun 18, 2020 0.1240 0.1240 0.1125 0.1175 107,889 -0.01(-7.84%)
Jun 17, 2020 0.1195 0.1320 0.1125 0.1275 84,061 +0.01(+10.97%)
Jun 16, 2020 0.1175 0.1275 0.1060 0.1149 233,732 +0.00(+2.77%)
Jun 15, 2020 0.1150 0.1200 0.1058 0.1118 119,210 +0.01(+7.50%)
Jun 12, 2020 0.1055 0.1175 0.1025 0.1040 183,300 -0.01(-5.45%)
Jun 11, 2020 0.1080 0.1150 0.0940 0.1100 293,281 -0.01(-7.49%)
Jun 10, 2020 0.1350 0.1350 0.0900 0.1189 395,778 -0.01(-5.63%)
Jun 09, 2020 0.1100 0.1350 0.1100 0.1260 637,197 +0.01(+7.69%)
Jun 08, 2020 0.1040 0.1189 0.1001 0.1170 533,143 +0.02(+15.27%)
Jun 05, 2020 0.1080 0.1080 0.1010 0.1015 80,100 -0.01(-6.02%)
Jun 04, 2020 0.1001 0.1105 0.1001 0.1080 112,665 +0.00(+4.35%)
Jun 03, 2020 0.1000 0.1200 0.0955 0.1035 253,952 +0.00(+3.19%)
Jun 02, 2020 0.1072 0.1072 0.0921 0.1003 25,999 -0.01(-4.93%)
Jun 01, 2020 0.1005 0.1055 0.0905 0.1055 111,401 -0.00(-1.77%)
May 29, 2020 0.1011 0.1137 0.0907 0.1074 115,000 -0.00(-0.09%)
May 28, 2020 0.1075 0.1200 0.0925 0.1075 399,892 -0.00(-2.27%)
May 27, 2020 0.0895 0.1100 0.0895 0.1100 727,893 +0.02(+26.44%)
May 26, 2020 0.0890 0.0890 0.0850 0.0870 40,956 +0.00(+2.35%)
May 22, 2020 0.0895 0.0895 0.0850 0.0850 56,100 +0.00(+2.41%)
May 21, 2020 0.0825 0.0890 0.0800 0.0830 111,390 +0.00(+3.75%)
May 20, 2020 0.0845 0.0890 0.0800 0.0800 58,057 -0.00(-1.84%)
May 19, 2020 0.0840 0.0850 0.0815 0.0815 7,188 -0.00(-4.12%)
May 18, 2020 0.0900 0.0900 0.0815 0.0850 100,286 -0.00(-1.05%)
May 15, 2020 0.0855 0.0950 0.0830 0.0859 20,700 -0.01(-9.58%)
May 14, 2020 0.0999 0.0999 0.0800 0.0950 130,016 +0.00(+5.44%)
May 13, 2020 0.0710 0.0925 0.0700 0.0901 194,681 +0.02(+26.90%)
May 12, 2020 0.0710 0.0805 0.0710 0.0710 37,871 -0.01(-7.79%)
May 11, 2020 0.0835 0.0900 0.0720 0.0770 160,351 -0.00(-0.65%)
May 08, 2020 0.0730 0.0835 0.0730 0.0775 10,600 -0.00(-2.02%)
May 07, 2020 0.0813 0.0813 0.0790 0.0791 17,033 +0.00(+0.13%)
May 06, 2020 0.0790 0.0790 0.0790 0.0790 2,000 -0.00(-0.63%)
May 05, 2020 0.0810 0.0810 0.0700 0.0795 21,000 +0.00(+0.00%)
May 04, 2020 0.0787 0.0835 0.0785 0.0795 115,347 +0.00(+0.25%)
May 01, 2020 0.0849 0.0849 0.0785 0.0793 3,200 -0.00(-2.10%)
Apr 30, 2020 0.0798 0.0827 0.0785 0.0810 14,645 +0.00(+2.53%)
Apr 29, 2020 0.0820 0.0835 0.0788 0.0790 56,356 -0.00(-1.25%)
Apr 28, 2020 0.0850 0.0850 0.0800 0.0800 25,239 +0.00(+0.00%)
Apr 27, 2020 0.0760 0.0900 0.0760 0.0800 8,681 -0.01(-5.88%)
Apr 24, 2020 0.0850 0.0920 0.0770 0.0850 58,400 +0.00(+3.03%)
Apr 23, 2020 0.0875 0.0875 0.0700 0.0825 36,538 -0.00(-3.51%)
Apr 22, 2020 0.0783 0.0963 0.0750 0.0855 196,109 +0.00(+0.59%)
Apr 21, 2020 0.0850 0.0870 0.0755 0.0850 73,214 -0.00(-0.47%)
Apr 20, 2020 0.0890 0.0890 0.0755 0.0854 109,650 +0.00(+0.47%)
Apr 17, 2020 0.0800 0.0945 0.0800 0.0850 2,100 -0.00(-5.56%)
Apr 16, 2020 0.1000 0.1000 0.0800 0.0900 65,970 -0.00(-2.91%)
Apr 15, 2020 0.0900 0.0975 0.0900 0.0927 13,917 +0.01(+5.94%)
Apr 14, 2020 0.0875 0.0875 0.0875 0.0875 3,415 +0.01(+11.46%)
Apr 13, 2020 0.0780 0.0979 0.0780 0.0785 12,058 +0.00(+0.64%)
Apr 09, 2020 0.0780 0.0980 0.0780 0.0780 102,900 -0.00(-2.50%)
Apr 08, 2020 0.0771 0.0800 0.0771 0.0800 24,972 +0.00(+3.90%)
Apr 07, 2020 0.0760 0.1000 0.0760 0.0770 25,350 -0.00(-2.53%)
Apr 06, 2020 0.0900 0.0900 0.0770 0.0790 81,847 -0.01(-12.22%)
Apr 03, 2020 0.0770 0.0900 0.0770 0.0900 16,400 +0.01(+12.50%)
Apr 02, 2020 0.0770 0.0900 0.0770 0.0800 57,796 -0.01(-5.88%)
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.