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

Lithium Corp (OP: LTUM )

0.0345 -0.0008 (-2.27%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 13, 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 (%)
Jul 31, 2014 0.0800 0.0800 0.0560 0.0700 481,590 -0.00(-5.41%)
Jul 30, 2014 0.0585 0.0800 0.0585 0.0740 527,058 +0.01(+23.33%)
Jul 29, 2014 0.0605 0.0605 0.0585 0.0600 50,240 +0.00(+0.00%)
Jul 28, 2014 0.0550 0.0650 0.0550 0.0600 193,509 +0.00(+9.09%)
Jul 25, 2014 0.0506 0.0550 0.0506 0.0550 125,450 +0.00(+5.77%)
Jul 24, 2014 0.0505 0.0580 0.0505 0.0520 54,654 -0.00(-1.89%)
Jul 23, 2014 0.0520 0.0550 0.0515 0.0530 116,951 +0.00(+2.91%)
Jul 22, 2014 0.0485 0.0590 0.0485 0.0515 1,062,895 +0.00(+7.29%)
Jul 21, 2014 0.0489 0.0489 0.0480 0.0480 82,990 -0.00(-1.84%)
Jul 18, 2014 0.0480 0.0489 0.0480 0.0489 38,372 +0.00(+1.87%)
Jul 16, 2014 0.0480 0.0480 0.0480 0 +0.00(+2.13%)
Jul 15, 2014 0.0460 0.0470 0.0455 0.0470 21,815 +0.00(+1.08%)
Jul 14, 2014 0.0470 0.0470 0.0460 0.0465 28,950 +0.00(+0.00%)
Jul 11, 2014 0.0465 0.0465 0.0465 0.0465 10,000 +0.00(+0.00%)
Jul 10, 2014 0.0480 0.0495 0.0450 0.0465 204,205 -0.00(-6.06%)
Jul 09, 2014 0.0490 0.0495 0.0475 0.0495 38,040 +0.00(+1.02%)
Jul 08, 2014 0.0480 0.0490 0.0480 0.0490 37,073 +0.00(+2.08%)
Jul 07, 2014 0.0500 0.0510 0.0475 0.0480 117,800 -0.00(-4.95%)
Jul 03, 2014 0.0505 0.0505 0.0505 0 -0.00(-8.18%)
Jul 02, 2014 0.0500 0.0550 0.0500 0.0550 8,500 +0.00(+10.00%)
Jul 01, 2014 0.0500 0.0500 0.0480 0.0500 27,500 +0.00(+4.17%)
Jun 30, 2014 0.0515 0.0515 0.0480 0.0480 37,125 -0.00(-6.80%)
Jun 27, 2014 0.0500 0.0515 0.0490 0.0515 17,000 +0.00(+5.10%)
Jun 26, 2014 0.0490 0.0510 0.0490 0.0490 88,290 +0.00(+0.00%)
Jun 25, 2014 0.0505 0.0505 0.0490 0.0490 138,300 -0.00(-2.00%)
Jun 24, 2014 0.0550 0.0590 0.0500 0.0500 86,800 -0.01(-15.25%)
Jun 23, 2014 0.0560 0.0600 0.0520 0.0590 76,270 +0.01(+15.23%)
Jun 20, 2014 0.0511 0.0513 0.0460 0.0512 101,050 -0.00(-6.91%)
Jun 19, 2014 0.0469 0.0566 0.0431 0.0550 216,490 +0.01(+20.61%)
Jun 18, 2014 0.0464 0.0540 0.0456 0.0456 47,750 -0.00(-0.22%)
Jun 17, 2014 0.0500 0.0550 0.0450 0.0457 21,150 +0.00(+7.53%)
Jun 16, 2014 0.0450 0.0450 0.0425 0.0425 15,101 -0.00(-5.56%)
Jun 13, 2014 0.0450 0.0450 0.0430 0.0450 17,400 +0.00(+0.45%)
Jun 12, 2014 0.0495 0.0495 0.0430 0.0448 127,700 -0.00(-8.57%)
Jun 11, 2014 0.0500 0.0500 0.0451 0.0490 328,551 -0.00(-8.41%)
Jun 10, 2014 0.0435 0.0550 0.0435 0.0535 298,605 +0.00(+7.00%)
Jun 06, 2014 0.0450 0.0500 0.0450 0.0500 77,522 +0.01(+11.11%)
Jun 05, 2014 0.0505 0.0505 0.0450 0.0450 172,700 -0.01(-10.00%)
Jun 04, 2014 0.0500 0.0559 0.0500 0.0500 27,920 -0.01(-11.35%)
Jun 03, 2014 0.0525 0.0564 0.0500 0.0564 218,984 +0.00(+4.64%)
Jun 02, 2014 0.0600 0.0600 0.0515 0.0539 93,525 +0.00(+3.65%)
May 30, 2014 0.0520 0.0600 0.0520 0.0520 15,862 +0.00(+0.00%)
May 29, 2014 0.0520 0.0520 0.0520 0.0520 11,700 -0.01(-11.86%)
May 28, 2014 0.0510 0.0590 0.0510 0.0590 17,150 +0.01(+15.46%)
May 27, 2014 0.0510 0.0511 0.0510 0.0511 33,350 +0.00(+0.20%)
May 23, 2014 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
May 22, 2014 0.0525 0.0540 0.0500 0.0510 55,650 -0.00(-5.56%)
May 21, 2014 0.0495 0.0560 0.0495 0.0540 124,770 +0.01(+11.34%)
May 20, 2014 0.0535 0.0535 0.0480 0.0485 234,310 -0.00(-9.35%)
May 19, 2014 0.0560 0.0570 0.0535 0.0535 68,210 -0.00(-6.14%)
May 16, 2014 0.0560 0.0570 0.0560 0.0570 15,500 +0.00(+7.55%)
May 15, 2014 0.0560 0.0560 0.0520 0.0530 44,000 -0.00(-5.36%)
May 14, 2014 0.0515 0.0560 0.0515 0.0560 17,588 +0.00(+1.82%)
May 13, 2014 0.0580 0.0580 0.0501 0.0550 38,900 -0.00(-5.17%)
May 12, 2014 0.0550 0.0580 0.0550 0.0580 89,757 +0.00(+5.45%)
May 09, 2014 0.0625 0.0630 0.0490 0.0550 335,063 -0.01(-11.29%)
May 08, 2014 0.0700 0.0700 0.0581 0.0620 61,673 -0.01(-11.43%)
May 07, 2014 0.0590 0.0700 0.0581 0.0700 16,360 +0.01(+20.69%)
May 06, 2014 0.0590 0.0590 0.0580 0.0580 2,100 -0.00(-1.02%)
May 05, 2014 0.0580 0.0590 0.0570 0.0586 45,200 +0.00(+8.52%)
May 02, 2014 0.0540 0.0544 0.0540 0.0540 63,000 -0.00(-0.18%)
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.