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

Lithium Corp (OP: LTUM )

0.0348 +0.0016 (+4.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2017 0.0650 0.0650 0.0581 0.0639 118,590 +0.00(+3.06%)
May 30, 2017 0.0580 0.0650 0.0580 0.0620 276,011 +0.00(+0.98%)
May 26, 2017 0.0505 0.0614 0.0505 0.0614 122,017 +0.01(+12.88%)
May 25, 2017 0.0577 0.0604 0.0507 0.0544 156,262 -0.01(-12.55%)
May 24, 2017 0.0600 0.0622 0.0576 0.0622 195,064 -0.00(-0.50%)
May 23, 2017 0.0595 0.0650 0.0590 0.0625 108,576 +0.00(+4.18%)
May 22, 2017 0.0620 0.0630 0.0576 0.0600 90,850 -0.00(-3.23%)
May 19, 2017 0.0650 0.0650 0.0620 0.0620 191,672 +0.00(+0.00%)
May 18, 2017 0.0610 0.0650 0.0600 0.0620 157,155 -0.00(-1.59%)
May 17, 2017 0.0620 0.0650 0.0610 0.0630 214,600 +0.00(+1.61%)
May 16, 2017 0.0625 0.0625 0.0610 0.0620 61,580 +0.00(+0.81%)
May 15, 2017 0.0649 0.0650 0.0615 0.0615 54,620 -0.00(-5.38%)
May 12, 2017 0.0601 0.0650 0.0601 0.0650 86,400 +0.00(+8.15%)
May 11, 2017 0.0630 0.0630 0.0600 0.0601 131,518 -0.00(-7.54%)
May 10, 2017 0.0600 0.0650 0.0600 0.0650 8,500 +0.00(+0.15%)
May 09, 2017 0.0629 0.0649 0.0600 0.0649 207,546 +0.00(+0.00%)
May 08, 2017 0.0600 0.0649 0.0600 0.0649 110,437 +0.00(+8.17%)
May 05, 2017 0.0601 0.0650 0.0600 0.0600 405,430 +0.00(+0.00%)
May 04, 2017 0.0670 0.0671 0.0600 0.0600 129,846 -0.01(-10.96%)
May 03, 2017 0.0675 0.0675 0.0670 0.0674 7,490 +0.00(+0.00%)
May 02, 2017 0.0670 0.0674 0.0670 0.0674 153,012 -0.00(-0.76%)
May 01, 2017 0.0710 0.0710 0.0640 0.0679 33,158 +0.00(+6.09%)
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%)
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.