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

Lithium Corp (OP: LTUM )

0.0386 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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, 2020 0.1853 0.1940 0.1750 0.1803 323,900 -0.01(-5.11%)
Jul 30, 2020 0.1990 0.1990 0.1850 0.1900 192,541 -0.01(-3.55%)
Jul 29, 2020 0.2300 0.2400 0.1901 0.1970 289,122 +0.01(+3.20%)
Jul 28, 2020 0.2085 0.2085 0.1800 0.1909 468,061 -0.02(-8.44%)
Jul 27, 2020 0.2100 0.2250 0.1920 0.2085 400,272 +0.01(+4.25%)
Jul 24, 2020 0.2200 0.2350 0.1750 0.2000 596,300 -0.01(-5.88%)
Jul 23, 2020 0.2625 0.2740 0.1995 0.2125 1,188,558 -0.04(-15.00%)
Jul 22, 2020 0.1813 0.2500 0.1805 0.2500 1,478,532 +0.07(+37.36%)
Jul 21, 2020 0.1987 0.2050 0.1770 0.1820 449,498 +0.00(+1.11%)
Jul 20, 2020 0.1890 0.1890 0.1654 0.1800 785,549 +0.00(+1.98%)
Jul 17, 2020 0.2000 0.2000 0.1750 0.1765 503,400 -0.02(-11.97%)
Jul 16, 2020 0.1850 0.2200 0.1580 0.2005 1,985,620 +0.02(+8.38%)
Jul 15, 2020 0.1633 0.1850 0.1575 0.1850 583,466 +0.02(+12.12%)
Jul 14, 2020 0.1450 0.1650 0.1450 0.1650 334,242 +0.01(+9.93%)
Jul 13, 2020 0.1669 0.1799 0.1500 0.1501 785,202 -0.01(-4.39%)
Jul 10, 2020 0.1699 0.1699 0.1410 0.1570 902,300 -0.01(-4.85%)
Jul 09, 2020 0.1685 0.1899 0.1600 0.1650 832,515 -0.01(-8.23%)
Jul 08, 2020 0.1550 0.2150 0.1510 0.1798 1,733,959 +0.03(+19.87%)
Jul 07, 2020 0.1440 0.1600 0.1415 0.1500 540,726 +0.01(+6.01%)
Jul 06, 2020 0.1275 0.1600 0.1250 0.1415 983,317 +0.02(+16.37%)
Jul 02, 2020 0.1400 0.1400 0.1210 0.1216 248,700 -0.01(-5.66%)
Jul 01, 2020 0.1248 0.2498 0.1248 0.1289 2,891,791 +0.01(+7.42%)
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%)
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.