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

Lithium Corp (OP: LTUM )

0.0352 -0.0008 (-2.22%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 10, 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 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%)
Apr 01, 2020 0.0908 0.0908 0.0770 0.0850 35,825 +0.00(+2.41%)
Mar 31, 2020 0.0808 0.0900 0.0808 0.0830 9,867 +0.00(+3.11%)
Mar 30, 2020 0.0803 0.0907 0.0800 0.0805 14,305 -0.00(-1.83%)
Mar 27, 2020 0.0960 0.0960 0.0711 0.0820 26,400 +0.00(+0.00%)
Mar 26, 2020 0.0900 0.1000 0.0820 0.0820 108,993 -0.01(-9.29%)
Mar 25, 2020 0.1000 0.1000 0.0815 0.0904 47,390 +0.00(+0.56%)
Mar 24, 2020 0.0900 0.0900 0.0815 0.0899 42,934 -0.00(-0.11%)
Mar 23, 2020 0.0720 0.0989 0.0720 0.0900 18,550 +0.01(+11.11%)
Mar 20, 2020 0.0782 0.0900 0.0782 0.0810 44,400 +0.00(+3.45%)
Mar 19, 2020 0.0670 0.0783 0.0670 0.0783 55,951 +0.01(+8.00%)
Mar 18, 2020 0.0783 0.0784 0.0690 0.0725 69,762 -0.01(-9.26%)
Mar 17, 2020 0.0884 0.0884 0.0700 0.0799 71,747 +0.00(+0.13%)
Mar 16, 2020 0.0805 0.0998 0.0700 0.0798 168,846 -0.02(-20.12%)
Mar 13, 2020 0.0933 0.1004 0.0833 0.0999 233,700 +0.00(+5.16%)
Mar 12, 2020 0.0990 0.1020 0.0913 0.0950 171,531 -0.01(-5.00%)
Mar 11, 2020 0.1100 0.1100 0.0914 0.1000 151,654 -0.02(-17.63%)
Mar 10, 2020 0.1010 0.1300 0.1000 0.1214 104,504 +0.02(+21.28%)
Mar 09, 2020 0.1200 0.1250 0.1001 0.1001 113,031 -0.02(-14.44%)
Mar 06, 2020 0.1470 0.1470 0.1055 0.1170 70,200 +0.00(+1.74%)
Mar 05, 2020 0.1200 0.1300 0.1150 0.1150 51,586 -0.02(-13.53%)
Mar 04, 2020 0.1300 0.1400 0.1180 0.1330 27,863 +0.01(+10.83%)
Mar 03, 2020 0.1490 0.1490 0.1150 0.1200 156,148 -0.01(-7.69%)
Mar 02, 2020 0.1000 0.1400 0.1000 0.1300 897,362 +0.03(+30.13%)
Feb 28, 2020 0.1000 0.1050 0.0910 0.0999 129,000 -0.01(-9.18%)
Feb 27, 2020 0.1010 0.1340 0.0950 0.1100 284,265 +0.01(+4.76%)
Feb 26, 2020 0.1050 0.1050 0.1010 0.1050 78,661 -0.00(-3.67%)
Feb 25, 2020 0.1160 0.1295 0.1010 0.1090 217,667 -0.01(-9.17%)
Feb 24, 2020 0.1274 0.1298 0.1200 0.1200 56,932 -0.01(-7.69%)
Feb 21, 2020 0.1440 0.1440 0.1200 0.1300 69,900 +0.00(+0.39%)
Feb 20, 2020 0.1250 0.1340 0.1213 0.1295 101,776 +0.00(+0.00%)
Feb 19, 2020 0.1200 0.1340 0.1180 0.1295 72,837 -0.00(-1.89%)
Feb 18, 2020 0.1325 0.1400 0.1250 0.1320 238,784 -0.01(-8.97%)
Feb 14, 2020 0.1300 0.1480 0.1175 0.1450 167,700 +0.03(+26.09%)
Feb 13, 2020 0.1600 0.1600 0.1051 0.1150 267,814 +0.01(+9.52%)
Feb 12, 2020 0.1500 0.1500 0.1010 0.1050 485,534 -0.01(-12.50%)
Feb 11, 2020 0.1255 0.1288 0.1030 0.1200 140,181 -0.01(-4.00%)
Feb 10, 2020 0.0990 0.1363 0.0990 0.1250 326,083 +0.02(+24.38%)
Feb 07, 2020 0.1060 0.1060 0.0980 0.1005 25,500 -0.01(-5.19%)
Feb 06, 2020 0.1070 0.1070 0.0900 0.1060 370,107 +0.01(+16.48%)
Feb 05, 2020 0.1000 0.1000 0.0760 0.0910 253,818 +0.00(+1.11%)
Feb 04, 2020 0.0893 0.1049 0.0710 0.0900 620,013 +0.00(+0.67%)
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.