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

Lithium Corp (OP: LTUM )

0.0334 -0.0014 (-4.02%)
Streaming Delayed Price Updated: 12:05 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 28, 2017 0.0660 0.0770 0.0640 0.0640 155,620 -0.00(-3.03%)
Apr 27, 2017 0.0667 0.0697 0.0631 0.0660 175,056 -0.00(-5.71%)
Apr 26, 2017 0.0800 0.0800 0.0651 0.0700 187,350 +0.00(+1.60%)
Apr 25, 2017 0.0670 0.0700 0.0651 0.0689 272,909 +0.00(+2.83%)
Apr 24, 2017 0.0651 0.0700 0.0651 0.0670 211,364 -0.00(-4.29%)
Apr 21, 2017 0.0645 0.0700 0.0645 0.0700 121,637 +0.00(+2.19%)
Apr 20, 2017 0.0648 0.0795 0.0645 0.0685 175,767 -0.01(-14.37%)
Apr 19, 2017 0.0650 0.0800 0.0630 0.0800 445,409 +0.01(+23.08%)
Apr 18, 2017 0.0625 0.0672 0.0625 0.0650 393,510 +0.00(+0.46%)
Apr 17, 2017 0.0605 0.0680 0.0605 0.0647 280,998 +0.00(+6.94%)
Apr 13, 2017 0.0775 0.0775 0.0605 0.0605 38,593 -0.01(-15.03%)
Apr 12, 2017 0.0620 0.0770 0.0605 0.0712 11,525 +0.00(+6.27%)
Apr 11, 2017 0.0719 0.0759 0.0600 0.0670 213,284 -0.00(-6.94%)
Apr 10, 2017 0.0700 0.0742 0.0690 0.0720 173,813 +0.00(+0.00%)
Apr 07, 2017 0.0726 0.0820 0.0720 0.0720 170,445 -0.01(-7.69%)
Apr 06, 2017 0.0800 0.0820 0.0740 0.0780 327,275 -0.00(-2.50%)
Apr 05, 2017 0.0805 0.0840 0.0760 0.0800 182,030 +0.00(+1.27%)
Apr 04, 2017 0.0780 0.0850 0.0762 0.0790 29,600 +0.00(+4.65%)
Apr 03, 2017 0.0700 0.0950 0.0690 0.0755 345,584 +0.01(+7.84%)
Mar 31, 2017 0.0700 0.0700 0.0660 0.0700 51,800 +0.00(+0.00%)
Mar 30, 2017 0.0710 0.0710 0.0660 0.0700 64,330 +0.00(+6.87%)
Mar 29, 2017 0.0664 0.0665 0.0650 0.0655 49,039 +0.00(+0.77%)
Mar 28, 2017 0.0680 0.0700 0.0650 0.0650 61,562 -0.00(-4.52%)
Mar 27, 2017 0.0690 0.0700 0.0680 0.0681 235,301 -0.00(-5.45%)
Mar 24, 2017 0.0680 0.0720 0.0680 0.0720 38,996 +0.00(+5.88%)
Mar 23, 2017 0.0730 0.0730 0.0680 0.0680 59,250 -0.00(-6.85%)
Mar 22, 2017 0.0680 0.0730 0.0680 0.0730 99,900 +0.00(+4.29%)
Mar 21, 2017 0.0700 0.0715 0.0680 0.0700 117,064 +0.00(+2.64%)
Mar 20, 2017 0.0700 0.0739 0.0680 0.0682 169,798 +0.00(+0.29%)
Mar 17, 2017 0.0683 0.0706 0.0680 0.0680 64,354 -0.00(-5.56%)
Mar 16, 2017 0.0683 0.0730 0.0680 0.0720 126,537 -0.00(-0.78%)
Mar 15, 2017 0.0710 0.0750 0.0681 0.0726 183,641 +0.00(+6.71%)
Mar 14, 2017 0.0755 0.0800 0.0680 0.0680 467,117 -0.01(-9.33%)
Mar 13, 2017 0.0750 0.0750 0.0720 0.0750 210,220 +0.00(+0.00%)
Mar 10, 2017 0.0730 0.0750 0.0720 0.0750 124,875 +0.00(+2.74%)
Mar 09, 2017 0.0740 0.0740 0.0700 0.0730 186,286 +0.00(+2.82%)
Mar 08, 2017 0.0710 0.0740 0.0690 0.0710 160,676 +0.00(+0.99%)
Mar 07, 2017 0.0720 0.0750 0.0694 0.0703 152,395 -0.00(-6.14%)
Mar 06, 2017 0.0684 0.0749 0.0684 0.0749 74,302 +0.01(+8.30%)
Mar 03, 2017 0.0701 0.0750 0.0685 0.0692 173,400 -0.00(-4.61%)
Mar 02, 2017 0.0700 0.0800 0.0700 0.0725 204,216 +0.00(+3.57%)
Mar 01, 2017 0.0700 0.0758 0.0681 0.0700 296,592 +0.00(+5.26%)
Feb 28, 2017 0.0714 0.0758 0.0661 0.0665 143,984 -0.00(-5.00%)
Feb 27, 2017 0.0704 0.0737 0.0700 0.0700 117,150 -0.00(-5.41%)
Feb 24, 2017 0.0807 0.0807 0.0739 0.0740 120,300 -0.00(-2.37%)
Feb 23, 2017 0.0807 0.0807 0.0700 0.0758 193,685 -0.00(-6.06%)
Feb 22, 2017 0.0897 0.0897 0.0760 0.0807 116,635 +0.00(+4.12%)
Feb 21, 2017 0.0760 0.0800 0.0760 0.0775 286,722 +0.00(+1.97%)
Feb 17, 2017 0.0760 0.0760 0.0760 0 -0.00(-3.77%)
Feb 16, 2017 0.0746 0.0844 0.0746 0.0790 123,475 +0.00(+5.86%)
Feb 15, 2017 0.0662 0.0805 0.0662 0.0746 336,178 +0.01(+12.70%)
Feb 14, 2017 0.0702 0.0762 0.0661 0.0662 253,019 -0.01(-11.02%)
Feb 13, 2017 0.0777 0.0800 0.0693 0.0744 774,491 -0.00(-3.41%)
Feb 10, 2017 0.0720 0.0789 0.0720 0.0770 48,834 +0.01(+6.99%)
Feb 09, 2017 0.0761 0.0800 0.0700 0.0720 193,390 -0.00(-6.17%)
Feb 08, 2017 0.0815 0.0849 0.0700 0.0767 420,102 -0.01(-6.42%)
Feb 07, 2017 0.0866 0.0900 0.0800 0.0820 406,206 -0.00(-5.31%)
Feb 06, 2017 0.0901 0.0949 0.0853 0.0866 145,434 -0.01(-6.07%)
Feb 03, 2017 0.0965 0.0980 0.0922 0.0922 126,182 +0.00(+0.11%)
Feb 02, 2017 0.0900 0.1000 0.0900 0.0921 100,250 -0.00(-0.05%)
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.