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

Lithium Corp (OP: LTUM )

0.0360 -0.0008 (-2.17%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 7, 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 (%)
Sep 30, 2020 0.1745 0.2125 0.1700 0.1890 1,603,658 +0.02(+10.01%)
Sep 29, 2020 0.1749 0.1798 0.1605 0.1718 144,400 -0.00(-1.77%)
Sep 28, 2020 0.1566 0.1774 0.1436 0.1749 400,088 +0.03(+20.62%)
Sep 25, 2020 0.1695 0.1695 0.1421 0.1450 126,200 -0.01(-8.81%)
Sep 24, 2020 0.1550 0.1595 0.1475 0.1590 53,558 +0.01(+5.51%)
Sep 23, 2020 0.1660 0.1660 0.1500 0.1507 108,975 -0.00(-2.14%)
Sep 22, 2020 0.1622 0.1622 0.1530 0.1540 124,503 +0.00(+1.25%)
Sep 21, 2020 0.1625 0.1625 0.1500 0.1521 163,625 -0.01(-5.53%)
Sep 18, 2020 0.1600 0.1680 0.1505 0.1610 209,600 +0.01(+3.21%)
Sep 17, 2020 0.1598 0.1600 0.1507 0.1560 125,659 +0.01(+3.65%)
Sep 16, 2020 0.1575 0.1598 0.1500 0.1505 59,360 -0.01(-4.44%)
Sep 15, 2020 0.1555 0.1650 0.1420 0.1575 145,339 +0.00(+1.16%)
Sep 14, 2020 0.1595 0.1650 0.1555 0.1557 52,193 -0.00(-0.83%)
Sep 11, 2020 0.1580 0.1600 0.1560 0.1570 24,500 +0.00(+0.64%)
Sep 10, 2020 0.1680 0.1680 0.1560 0.1560 56,122 -0.01(-5.34%)
Sep 09, 2020 0.1699 0.1699 0.1591 0.1648 25,885 -0.01(-2.94%)
Sep 08, 2020 0.1516 0.1698 0.1453 0.1698 112,365 +0.02(+11.27%)
Sep 04, 2020 0.1640 0.1649 0.1500 0.1526 51,800 -0.01(-5.80%)
Sep 03, 2020 0.1649 0.1649 0.1550 0.1620 67,074 +0.01(+3.58%)
Sep 02, 2020 0.1620 0.1685 0.1564 0.1564 74,721 -0.01(-7.18%)
Sep 01, 2020 0.1614 0.1720 0.1601 0.1685 41,727 -0.00(-0.65%)
Aug 31, 2020 0.1730 0.1730 0.1600 0.1696 72,771 +0.01(+6.00%)
Aug 28, 2020 0.1780 0.1780 0.1590 0.1600 35,100 -0.00(-2.74%)
Aug 27, 2020 0.1780 0.1780 0.1590 0.1645 37,392 -0.00(-0.24%)
Aug 26, 2020 0.1710 0.1900 0.1585 0.1649 66,223 -0.00(-1.49%)
Aug 25, 2020 0.1700 0.1700 0.1526 0.1674 115,057 +0.01(+9.70%)
Aug 24, 2020 0.1640 0.1650 0.1525 0.1526 121,485 -0.01(-4.62%)
Aug 21, 2020 0.1650 0.1650 0.1500 0.1600 59,200 +0.01(+9.36%)
Aug 20, 2020 0.1600 0.1648 0.1450 0.1463 212,107 -0.01(-6.82%)
Aug 19, 2020 0.1670 0.1700 0.1565 0.1570 82,053 -0.01(-5.99%)
Aug 18, 2020 0.1650 0.1699 0.1565 0.1670 97,367 +0.01(+7.05%)
Aug 17, 2020 0.1590 0.1748 0.1550 0.1560 142,953 +0.00(+0.97%)
Aug 14, 2020 0.1599 0.1599 0.1450 0.1545 131,200 -0.00(-0.32%)
Aug 13, 2020 0.1510 0.1600 0.1500 0.1550 107,569 +0.00(+2.58%)
Aug 12, 2020 0.1688 0.1688 0.1511 0.1511 112,659 -0.02(-10.43%)
Aug 11, 2020 0.1715 0.1715 0.1521 0.1687 132,833 +0.00(+2.24%)
Aug 10, 2020 0.1675 0.1700 0.1601 0.1650 150,000 +0.00(+2.80%)
Aug 07, 2020 0.1760 0.1760 0.1605 0.1605 136,400 -0.00(-2.73%)
Aug 06, 2020 0.1790 0.1790 0.1521 0.1650 312,863 -0.01(-2.94%)
Aug 05, 2020 0.1845 0.1925 0.1585 0.1700 1,447,575 -0.01(-7.66%)
Aug 04, 2020 0.1810 0.2195 0.1810 0.1841 530,677 +0.00(+0.88%)
Aug 03, 2020 0.1935 0.1935 0.1750 0.1825 261,650 +0.00(+1.22%)
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%)
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.