Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Corp (OP: LTUM )

0.0333 +0.0013 (+4.06%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 31, 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, 2019 0.0900 0.0908 0.0855 0.0878 20,651 -0.01(-7.58%)
Jul 30, 2019 0.1020 0.1020 0.0800 0.0950 64,347 +0.01(+5.56%)
Jul 29, 2019 0.0950 0.0960 0.0883 0.0900 20,449 -0.01(-5.26%)
Jul 26, 2019 0.0930 0.0950 0.0856 0.0950 19,000 +0.00(+2.15%)
Jul 25, 2019 0.0950 0.0951 0.0930 0.0930 46,200 -0.00(-2.11%)
Jul 24, 2019 0.1000 0.1010 0.0950 0.0950 28,363 -0.01(-5.00%)
Jul 23, 2019 0.1000 0.1003 0.1000 0.1000 27,010 -0.00(-0.99%)
Jul 22, 2019 0.1000 0.1010 0.0900 0.1010 76,950 +0.01(+6.88%)
Jul 19, 2019 0.0900 0.0945 0.0900 0.0945 63,400 +0.00(+5.00%)
Jul 18, 2019 0.1020 0.1020 0.0877 0.0900 44,305 -0.01(-10.00%)
Jul 17, 2019 0.0916 0.1000 0.0858 0.1000 40,100 +0.01(+7.53%)
Jul 16, 2019 0.0950 0.0950 0.0880 0.0930 26,016 +0.00(+3.33%)
Jul 15, 2019 0.0850 0.0900 0.0820 0.0900 245,033 +0.01(+6.76%)
Jul 12, 2019 0.0830 0.0843 0.0830 0.0843 22,000 -0.01(-11.26%)
Jul 11, 2019 0.0765 0.0950 0.0765 0.0950 57,555 +0.01(+15.71%)
Jul 10, 2019 0.0954 0.1000 0.0821 0.0821 31,000 -0.01(-12.66%)
Jul 09, 2019 0.0935 0.1000 0.0770 0.0940 57,633 -0.01(-7.84%)
Jul 08, 2019 0.0860 0.1020 0.0818 0.1020 109,781 +0.03(+36.00%)
Jul 05, 2019 0.0778 0.0778 0.0750 0.0750 3,000 -0.00(-0.13%)
Jul 03, 2019 0.0701 0.0860 0.0701 0.0751 42,300 -0.00(-5.89%)
Jul 02, 2019 0.0760 0.0850 0.0750 0.0798 49,843 -0.00(-1.72%)
Jul 01, 2019 0.0900 0.0900 0.0755 0.0812 50,730 -0.00(-1.34%)
Jun 28, 2019 0.0889 0.0889 0.0800 0.0823 45,600 -0.01(-7.42%)
Jun 27, 2019 0.0701 0.0889 0.0701 0.0889 15,800 +0.00(+1.60%)
Jun 26, 2019 0.1000 0.1000 0.0710 0.0875 55,760 -0.01(-7.01%)
Jun 25, 2019 0.0850 0.1000 0.0850 0.0941 104,006 +0.00(+4.56%)
Jun 24, 2019 0.0850 0.0900 0.0850 0.0900 8,110 +0.00(+2.86%)
Jun 21, 2019 0.0850 0.0900 0.0850 0.0875 181,800 +0.01(+6.32%)
Jun 20, 2019 0.0823 0.0840 0.0750 0.0823 148,343 +0.01(+9.73%)
Jun 19, 2019 0.0844 0.0844 0.0707 0.0750 77,714 -0.01(-11.66%)
Jun 18, 2019 0.0824 0.0849 0.0743 0.0849 17,856 +0.01(+14.57%)
Jun 17, 2019 0.0824 0.0824 0.0726 0.0741 28,226 -0.01(-11.68%)
Jun 14, 2019 0.0741 0.0839 0.0705 0.0839 8,100 +0.00(+4.88%)
Jun 13, 2019 0.0749 0.0819 0.0601 0.0800 138,305 +0.00(+0.25%)
Jun 12, 2019 0.0600 0.0848 0.0600 0.0798 44,084 +0.00(+1.01%)
Jun 11, 2019 0.0705 0.0848 0.0705 0.0790 139,660 -0.01(-5.95%)
Jun 10, 2019 0.0579 0.0840 0.0572 0.0840 256,863 +0.03(+46.85%)
Jun 07, 2019 0.0736 0.0860 0.0572 0.0572 59,800 -0.01(-17.34%)
Jun 06, 2019 0.0755 0.0870 0.0692 0.0692 36,574 -0.01(-12.41%)
Jun 05, 2019 0.0813 0.0899 0.0510 0.0790 276,115 -0.01(-12.12%)
Jun 04, 2019 0.0944 0.0944 0.0899 0.0899 16,056 +0.00(+2.16%)
Jun 03, 2019 0.0994 0.0994 0.0880 0.0880 23,717 -0.01(-11.47%)
May 31, 2019 0.0925 0.0994 0.0812 0.0994 25,500 +0.01(+9.96%)
May 30, 2019 0.1000 0.1032 0.0810 0.0904 41,080 -0.01(-7.76%)
May 29, 2019 0.1000 0.1000 0.0980 0.0980 58,200 -0.00(-2.10%)
May 28, 2019 0.1036 0.1036 0.1001 0.1001 12,960 +0.00(+0.00%)
May 24, 2019 0.1075 0.1075 0.1001 0.1001 70,700 -0.01(-6.88%)
May 23, 2019 0.1050 0.1075 0.1025 0.1075 9,300 +0.01(+4.88%)
May 22, 2019 0.1025 0.1090 0.1025 0.1025 8,500 +0.00(+0.00%)
May 21, 2019 0.1051 0.1099 0.1011 0.1025 34,870 -0.01(-6.82%)
May 20, 2019 0.1000 0.1100 0.1000 0.1100 67,885 +0.01(+5.77%)
May 17, 2019 0.1010 0.1050 0.1000 0.1040 64,300 +0.00(+1.66%)
May 16, 2019 0.1005 0.1032 0.1005 0.1023 6,057 +0.00(+1.09%)
May 15, 2019 0.1065 0.1072 0.1001 0.1012 21,107 -0.01(-6.64%)
May 14, 2019 0.1055 0.1084 0.1000 0.1084 42,134 +0.01(+8.40%)
May 13, 2019 0.1068 0.1068 0.1000 0.1000 43,959 +0.00(+0.00%)
May 10, 2019 0.1000 0.1004 0.1000 0.1000 191,700 +0.00(+0.00%)
May 09, 2019 0.1000 0.1093 0.1000 0.1000 45,650 -0.00(-0.10%)
May 08, 2019 0.1035 0.1100 0.1000 0.1001 118,770 -0.00(-3.38%)
May 07, 2019 0.1059 0.1100 0.1010 0.1036 97,760 -0.01(-6.92%)
May 06, 2019 0.1025 0.1114 0.1022 0.1113 12,100 +0.01(+8.16%)
May 03, 2019 0.1088 0.1139 0.1029 0.1029 5,200 -0.01(-5.42%)
May 02, 2019 0.1005 0.1130 0.1001 0.1088 60,665 +0.01(+8.47%)
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.