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 (%)
Aug 31, 2016 0.0950 0.1070 0.0904 0.0988 140,218 +0.00(+1.33%)
Aug 30, 2016 0.1007 0.1074 0.0975 0.0975 86,546 -0.00(-2.50%)
Aug 29, 2016 0.1020 0.1047 0.1000 0.1000 104,789 -0.01(-6.98%)
Aug 26, 2016 0.1067 0.1080 0.1067 0.1075 67,450 +0.00(+0.00%)
Aug 25, 2016 0.1071 0.1075 0.1067 0.1075 186,300 +0.00(+0.75%)
Aug 24, 2016 0.1077 0.1077 0.1067 0.1067 179,353 +0.00(+0.19%)
Aug 23, 2016 0.1077 0.1080 0.1050 0.1065 129,490 +0.00(+1.43%)
Aug 22, 2016 0.1060 0.1080 0.1050 0.1050 160,096 +0.00(+0.14%)
Aug 19, 2016 0.1023 0.1048 0.1010 0.1048 28,828 +0.00(+2.49%)
Aug 18, 2016 0.1050 0.1080 0.1011 0.1023 243,538 -0.00(-2.57%)
Aug 17, 2016 0.1011 0.1080 0.1000 0.1050 130,956 -0.00(-2.78%)
Aug 16, 2016 0.1080 0.1080 0.1012 0.1080 195,463 +0.00(+0.00%)
Aug 15, 2016 0.1100 0.1100 0.1010 0.1080 25,000 +0.01(+7.89%)
Aug 12, 2016 0.1050 0.1050 0.1000 0.1001 107,680 -0.00(-1.86%)
Aug 11, 2016 0.1090 0.1090 0.1020 0.1020 124,105 +0.00(+2.00%)
Aug 10, 2016 0.1000 0.1090 0.0950 0.1000 111,608 -0.00(-1.72%)
Aug 09, 2016 0.1100 0.1100 0.0954 0.1017 85,577 -0.00(-3.10%)
Aug 08, 2016 0.0952 0.1080 0.0950 0.1050 104,561 +0.01(+10.41%)
Aug 05, 2016 0.1050 0.1080 0.0950 0.0951 120,524 -0.00(-0.52%)
Aug 04, 2016 0.1090 0.1090 0.0912 0.0956 144,350 -0.01(-12.29%)
Aug 03, 2016 0.1090 0.1090 0.0911 0.1090 96,795 +0.02(+20.44%)
Aug 02, 2016 0.1090 0.1100 0.0905 0.0905 165,031 -0.01(-9.50%)
Aug 01, 2016 0.0950 0.1080 0.0911 0.1000 417,781 +0.01(+11.11%)
Jul 29, 2016 0.0801 0.1000 0.0801 0.0900 71,603 +0.01(+11.80%)
Jul 28, 2016 0.0860 0.0950 0.0805 0.0805 301,125 -0.01(-6.40%)
Jul 27, 2016 0.0850 0.0870 0.0820 0.0860 244,841 +0.00(+1.18%)
Jul 26, 2016 0.0870 0.0870 0.0800 0.0850 118,781 +0.00(+4.94%)
Jul 25, 2016 0.0900 0.0900 0.0810 0.0810 46,000 -0.00(-1.34%)
Jul 22, 2016 0.0831 0.0839 0.0820 0.0821 44,850 -0.00(-4.53%)
Jul 21, 2016 0.0811 0.0900 0.0811 0.0860 273,371 +0.00(+4.75%)
Jul 20, 2016 0.0842 0.0900 0.0811 0.0821 83,629 -0.00(-1.99%)
Jul 19, 2016 0.0820 0.0880 0.0820 0.0838 198,670 +0.00(+2.15%)
Jul 18, 2016 0.0803 0.0892 0.0802 0.0820 103,519 +0.00(+0.66%)
Jul 15, 2016 0.0802 0.0862 0.0802 0.0815 26,905 +0.00(+0.94%)
Jul 14, 2016 0.0806 0.0898 0.0806 0.0807 76,980 -0.00(-3.93%)
Jul 13, 2016 0.0900 0.0900 0.0803 0.0840 89,438 -0.00(-5.30%)
Jul 12, 2016 0.0802 0.0895 0.0802 0.0887 80,582 +0.01(+10.60%)
Jul 11, 2016 0.0801 0.0889 0.0801 0.0802 44,692 -0.00(-5.70%)
Jul 08, 2016 0.0750 0.0750 0.0750 0.0851 22,750 +0.00(+0.06%)
Jul 07, 2016 0.0801 0.0900 0.0801 0.0850 98,607 -0.00(-5.56%)
Jul 05, 2016 0.0849 0.0900 0.0849 0.0900 43,375 +0.01(+6.01%)
Jul 01, 2016 0.0849 0.0849 0.0849 0 -0.01(-7.72%)
Jun 30, 2016 0.0950 0.0950 0.0815 0.0920 26,800 -0.00(-2.13%)
Jun 29, 2016 0.0765 0.0950 0.0765 0.0940 49,999 +0.00(+4.44%)
Jun 28, 2016 0.0800 0.0900 0.0800 0.0900 21,000 +0.01(+13.92%)
Jun 27, 2016 0.0700 0.0790 0.0700 0.0790 147,431 +0.01(+12.86%)
Jun 24, 2016 0.0751 0.0849 0.0600 0.0700 163,849 -0.01(-11.39%)
Jun 23, 2016 0.0900 0.0970 0.0710 0.0790 461,740 -0.01(-10.23%)
Jun 22, 2016 0.0908 0.0915 0.0850 0.0880 45,777 -0.00(-4.24%)
Jun 21, 2016 0.0965 0.0965 0.0901 0.0919 109,970 -0.01(-8.10%)
Jun 20, 2016 0.0999 0.1050 0.0920 0.1000 85,679 +0.00(+1.00%)
Jun 17, 2016 0.1032 0.1032 0.0901 0.0990 119,286 +0.00(+4.22%)
Jun 16, 2016 0.0970 0.1089 0.0935 0.0950 94,255 -0.01(-5.00%)
Jun 15, 2016 0.1002 0.1100 0.1000 0.1000 45,139 -0.01(-9.01%)
Jun 14, 2016 0.1100 0.1100 0.0930 0.1099 113,051 -0.00(-0.09%)
Jun 13, 2016 0.1090 0.1100 0.0902 0.1100 92,310 +0.02(+17.02%)
Jun 10, 2016 0.1022 0.1100 0.0901 0.0940 95,578 -0.01(-9.62%)
Jun 09, 2016 0.0995 0.1067 0.0987 0.1040 93,812 +0.01(+9.70%)
Jun 08, 2016 0.0955 0.1031 0.0875 0.0948 294,352 -0.01(-6.13%)
Jun 07, 2016 0.1026 0.1150 0.1000 0.1010 88,536 -0.00(-1.76%)
Jun 06, 2016 0.1200 0.1200 0.0999 0.1028 615,066 +0.01(+7.08%)
Jun 03, 2016 0.1000 0.1000 0.0911 0.0960 195,265 +0.00(+5.09%)
Jun 02, 2016 0.0910 0.0930 0.0900 0.0914 132,947 +0.00(+0.38%)
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.