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

Lithium Corp (OP: LTUM )

0.0368 +0.0047 (+14.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 (%)
Dec 30, 2016 0.0671 0.0671 0.0671 0 +0.00(+0.15%)
Dec 29, 2016 0.0735 0.0770 0.0615 0.0670 159,988 -0.00(-6.54%)
Dec 28, 2016 0.0690 0.0717 0.0690 0.0717 10,300 +0.00(+2.41%)
Dec 27, 2016 0.0723 0.0800 0.0685 0.0700 143,648 +0.00(+3.55%)
Dec 23, 2016 0.0676 0.0676 0.0676 0 +0.00(+0.15%)
Dec 22, 2016 0.0744 0.0750 0.0673 0.0675 79,027 -0.01(-7.66%)
Dec 21, 2016 0.0710 0.0820 0.0710 0.0731 68,950 -0.01(-8.63%)
Dec 20, 2016 0.0730 0.0800 0.0710 0.0800 37,634 +0.01(+7.24%)
Dec 19, 2016 0.0661 0.0785 0.0660 0.0746 69,400 +0.01(+12.86%)
Dec 16, 2016 0.0700 0.0774 0.0661 0.0661 111,436 -0.01(-15.15%)
Dec 15, 2016 0.0660 0.0795 0.0660 0.0779 72,843 +0.00(+6.42%)
Dec 14, 2016 0.0800 0.0800 0.0731 0.0732 20,274 -0.00(-3.68%)
Dec 13, 2016 0.0790 0.0800 0.0760 0.0760 55,429 +0.00(+0.00%)
Dec 12, 2016 0.0760 0.0820 0.0760 0.0760 66,941 -0.00(-2.56%)
Dec 09, 2016 0.0830 0.0885 0.0600 0.0780 140,112 -0.00(-2.50%)
Dec 08, 2016 0.0910 0.0910 0.0800 0.0800 75,956 -0.01(-10.61%)
Dec 07, 2016 0.0889 0.0940 0.0761 0.0895 50,325 +0.01(+11.87%)
Dec 06, 2016 0.0859 0.0859 0.0716 0.0800 14,364 +0.00(+0.00%)
Dec 05, 2016 0.0768 0.0806 0.0615 0.0800 313,312 +0.00(+0.00%)
Dec 02, 2016 0.0640 0.0840 0.0640 0.0800 78,515 -0.00(-4.08%)
Dec 01, 2016 0.0799 0.0860 0.0770 0.0834 56,845 +0.00(+1.83%)
Nov 30, 2016 0.0778 0.0938 0.0776 0.0819 221,550 -0.00(-3.53%)
Nov 29, 2016 0.0772 0.0864 0.0771 0.0849 260,863 -0.01(-10.82%)
Nov 28, 2016 0.0770 0.0960 0.0770 0.0952 185,929 +0.01(+12.00%)
Nov 25, 2016 0.0797 0.0880 0.0700 0.0850 286,083 +0.02(+28.79%)
Nov 23, 2016 0.0660 0.0660 0.0660 0 -0.03(-29.03%)
Nov 22, 2016 0.1005 0.1005 0.0903 0.0930 142,775 -0.01(-7.43%)
Nov 21, 2016 0.0990 0.1005 0.0805 0.1005 478,835 +0.00(+1.47%)
Nov 18, 2016 0.0720 0.1040 0.0720 0.0990 1,771,216 +0.03(+40.43%)
Nov 17, 2016 0.0800 0.0800 0.0700 0.0705 102,440 -0.00(-6.00%)
Nov 16, 2016 0.0600 0.0750 0.0600 0.0750 222,670 +0.01(+25.00%)
Nov 15, 2016 0.0581 0.0649 0.0581 0.0600 40,300 -0.01(-9.09%)
Nov 14, 2016 0.0630 0.0700 0.0512 0.0660 483,162 +0.00(+6.62%)
Nov 11, 2016 0.0630 0.0700 0.0610 0.0619 172,950 -0.00(-1.75%)
Nov 10, 2016 0.0555 0.0680 0.0555 0.0630 49,000 -0.00(-0.79%)
Nov 09, 2016 0.0640 0.0680 0.0600 0.0635 67,941 -0.00(-6.62%)
Nov 08, 2016 0.0650 0.0730 0.0550 0.0680 470,877 +0.01(+13.33%)
Nov 07, 2016 0.0780 0.0849 0.0600 0.0600 687,036 -0.02(-22.33%)
Nov 04, 2016 0.0710 0.0800 0.0710 0.0772 25,300 -0.00(-0.32%)
Nov 03, 2016 0.0844 0.0844 0.0775 0.0775 125,050 -0.00(-2.60%)
Nov 02, 2016 0.0890 0.0890 0.0701 0.0796 367,323 -0.01(-10.60%)
Nov 01, 2016 0.0900 0.0938 0.0831 0.0890 133,400 -0.01(-6.27%)
Oct 31, 2016 0.0950 0.0950 0.0877 0.0950 52,835 -0.01(-5.05%)
Oct 28, 2016 0.0876 0.1070 0.0876 0.1000 77,010 -0.01(-6.54%)
Oct 27, 2016 0.0807 0.1070 0.0800 0.1070 44,202 +0.01(+9.18%)
Oct 26, 2016 0.1030 0.1030 0.0801 0.0980 70,242 +0.00(+0.00%)
Oct 25, 2016 0.0974 0.0980 0.0967 0.0980 94,850 +0.00(+0.00%)
Oct 24, 2016 0.0901 0.1080 0.0901 0.0980 96,451 +0.00(+3.16%)
Oct 21, 2016 0.0900 0.0980 0.0900 0.0950 231,487 +0.00(+2.70%)
Oct 20, 2016 0.0925 0.0925 0.0900 0.0925 15,000 +0.00(+0.00%)
Oct 19, 2016 0.0925 0.0925 0.0915 0.0925 50,994 +0.00(+0.00%)
Oct 18, 2016 0.0800 0.0950 0.0779 0.0925 250,917 +0.01(+18.59%)
Oct 17, 2016 0.0953 0.1050 0.0576 0.0780 622,951 -0.03(-25.71%)
Oct 14, 2016 0.1025 0.1050 0.1025 0.1050 81,600 +0.01(+10.18%)
Oct 13, 2016 0.0952 0.0953 0.0952 0.0953 11,150 -0.01(-8.93%)
Oct 12, 2016 0.1050 0.1050 0.1010 0.1047 69,800 +0.00(+0.63%)
Oct 11, 2016 0.1000 0.1040 0.0990 0.1040 128,128 +0.01(+9.24%)
Oct 10, 2016 0.1000 0.1050 0.0951 0.0952 109,641 -0.00(-4.80%)
Oct 07, 2016 0.0999 0.1000 0.0950 0.1000 56,786 +0.00(+1.72%)
Oct 06, 2016 0.1000 0.1000 0.0930 0.0983 54,455 +0.01(+7.33%)
Oct 05, 2016 0.0935 0.1000 0.0916 0.0916 100,840 +0.00(+1.66%)
Oct 04, 2016 0.1000 0.1000 0.0900 0.0901 198,253 -0.01(-7.59%)
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.