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, 2017 0.0750 0.0750 0.0710 0.0710 20,301 +0.00(+1.43%)
Jul 28, 2017 0.0675 0.0750 0.0675 0.0700 220,111 -0.00(-6.67%)
Jul 27, 2017 0.0611 0.0750 0.0611 0.0750 197,844 +0.01(+24.79%)
Jul 26, 2017 0.0700 0.0700 0.0601 0.0601 20,152 -0.00(-4.12%)
Jul 25, 2017 0.0605 0.0627 0.0605 0.0627 11,610 -0.01(-10.45%)
Jul 24, 2017 0.0662 0.0700 0.0650 0.0700 92,848 +0.01(+7.77%)
Jul 21, 2017 0.0650 0.0700 0.0650 0.0650 25,960 -0.00(-3.78%)
Jul 20, 2017 0.0700 0.0700 0.0631 0.0675 17,550 -0.00(-0.74%)
Jul 19, 2017 0.0750 0.0750 0.0595 0.0680 60,944 +0.00(+4.62%)
Jul 18, 2017 0.0590 0.0700 0.0590 0.0650 374,389 +0.01(+8.33%)
Jul 17, 2017 0.0600 0.0600 0.0590 0.0600 19,525 +0.00(+2.72%)
Jul 14, 2017 0.0600 0.0600 0.0536 0.0584 48,731 -0.00(-2.65%)
Jul 13, 2017 0.0527 0.0600 0.0527 0.0600 15,200 +0.01(+22.20%)
Jul 12, 2017 0.0575 0.0620 0.0491 0.0491 93,540 -0.01(-15.71%)
Jul 11, 2017 0.0537 0.0620 0.0460 0.0583 440,818 +0.01(+16.50%)
Jul 10, 2017 0.0550 0.0555 0.0500 0.0500 287,533 -0.00(-8.59%)
Jul 07, 2017 0.0591 0.0600 0.0502 0.0547 43,801 +0.00(+5.80%)
Jul 06, 2017 0.0554 0.0610 0.0502 0.0517 15,000 -0.00(-4.26%)
Jul 05, 2017 0.0510 0.0603 0.0501 0.0540 247,490 -0.01(-12.62%)
Jul 03, 2017 0.0620 0.0620 0.0576 0.0618 117,520 +0.00(+7.29%)
Jun 30, 2017 0.0620 0.0620 0.0576 0.0576 44,990 -0.00(-7.10%)
Jun 29, 2017 0.0620 0.0620 0.0576 0.0620 63,480 +0.00(+0.00%)
Jun 28, 2017 0.0522 0.0620 0.0522 0.0620 129,187 +0.00(+8.68%)
Jun 27, 2017 0.0567 0.0585 0.0520 0.0570 23,650 +0.01(+10.56%)
Jun 26, 2017 0.0510 0.0600 0.0510 0.0516 270,162 +0.00(+1.18%)
Jun 23, 2017 0.0520 0.0595 0.0510 0.0510 68,730 -0.00(-1.92%)
Jun 22, 2017 0.0568 0.0590 0.0520 0.0520 109,073 -0.00(-3.88%)
Jun 21, 2017 0.0515 0.0630 0.0515 0.0541 107,248 +0.00(+0.74%)
Jun 20, 2017 0.0563 0.0615 0.0515 0.0537 20,534 -0.01(-9.44%)
Jun 19, 2017 0.0612 0.0625 0.0571 0.0593 96,999 +0.00(+3.13%)
Jun 16, 2017 0.0575 0.0649 0.0575 0.0575 112,272 -0.00(-2.80%)
Jun 15, 2017 0.0580 0.0614 0.0580 0.0592 35,071 +0.00(+2.88%)
Jun 14, 2017 0.0503 0.0630 0.0503 0.0575 136,697 -0.01(-8.73%)
Jun 13, 2017 0.0580 0.0630 0.0580 0.0630 16,700 +0.00(+8.62%)
Jun 12, 2017 0.0639 0.0649 0.0580 0.0580 32,723 +0.00(+0.00%)
Jun 09, 2017 0.0600 0.0640 0.0580 0.0580 70,744 +0.00(+0.00%)
Jun 08, 2017 0.0588 0.0630 0.0580 0.0580 26,500 -0.00(-7.05%)
Jun 07, 2017 0.0561 0.0633 0.0561 0.0624 34,858 +0.01(+10.09%)
Jun 06, 2017 0.0521 0.0640 0.0502 0.0567 83,602 +0.00(+4.96%)
Jun 05, 2017 0.0582 0.0590 0.0505 0.0540 181,975 -0.01(-9.03%)
Jun 02, 2017 0.0640 0.0640 0.0581 0.0594 86,765 -0.00(-3.01%)
Jun 01, 2017 0.0580 0.0634 0.0580 0.0612 27,270 -0.00(-4.23%)
May 31, 2017 0.0650 0.0650 0.0581 0.0639 118,590 +0.00(+3.06%)
May 30, 2017 0.0580 0.0650 0.0580 0.0620 276,011 +0.00(+0.98%)
May 26, 2017 0.0505 0.0614 0.0505 0.0614 122,017 +0.01(+12.88%)
May 25, 2017 0.0577 0.0604 0.0507 0.0544 156,262 -0.01(-12.55%)
May 24, 2017 0.0600 0.0622 0.0576 0.0622 195,064 -0.00(-0.50%)
May 23, 2017 0.0595 0.0650 0.0590 0.0625 108,576 +0.00(+4.18%)
May 22, 2017 0.0620 0.0630 0.0576 0.0600 90,850 -0.00(-3.23%)
May 19, 2017 0.0650 0.0650 0.0620 0.0620 191,672 +0.00(+0.00%)
May 18, 2017 0.0610 0.0650 0.0600 0.0620 157,155 -0.00(-1.59%)
May 17, 2017 0.0620 0.0650 0.0610 0.0630 214,600 +0.00(+1.61%)
May 16, 2017 0.0625 0.0625 0.0610 0.0620 61,580 +0.00(+0.81%)
May 15, 2017 0.0649 0.0650 0.0615 0.0615 54,620 -0.00(-5.38%)
May 12, 2017 0.0601 0.0650 0.0601 0.0650 86,400 +0.00(+8.15%)
May 11, 2017 0.0630 0.0630 0.0600 0.0601 131,518 -0.00(-7.54%)
May 10, 2017 0.0600 0.0650 0.0600 0.0650 8,500 +0.00(+0.15%)
May 09, 2017 0.0629 0.0649 0.0600 0.0649 207,546 +0.00(+0.00%)
May 08, 2017 0.0600 0.0649 0.0600 0.0649 110,437 +0.00(+8.17%)
May 05, 2017 0.0601 0.0650 0.0600 0.0600 405,430 +0.00(+0.00%)
May 04, 2017 0.0670 0.0671 0.0600 0.0600 129,846 -0.01(-10.96%)
May 03, 2017 0.0675 0.0675 0.0670 0.0674 7,490 +0.00(+0.00%)
May 02, 2017 0.0670 0.0674 0.0670 0.0674 153,012 -0.00(-0.76%)
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.