Skip to main content
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 (%)
Sep 30, 2019 0.0660 0.0676 0.0617 0.0676 48,550 +0.00(+5.62%)
Sep 27, 2019 0.0640 0.0690 0.0640 0.0640 24,800 -0.00(-2.74%)
Sep 26, 2019 0.0658 0.0658 0.0658 0.0658 2,000 +0.00(+7.87%)
Sep 25, 2019 0.0700 0.0700 0.0600 0.0610 116,475 +0.00(+0.00%)
Sep 24, 2019 0.0650 0.0700 0.0610 0.0610 40,547 -0.01(-13.48%)
Sep 23, 2019 0.0725 0.0725 0.0650 0.0705 29,953 -0.00(-2.76%)
Sep 20, 2019 0.0700 0.0725 0.0610 0.0725 29,800 +0.00(+0.00%)
Sep 19, 2019 0.0700 0.0725 0.0663 0.0725 51,275 +0.01(+11.54%)
Sep 18, 2019 0.0755 0.0810 0.0605 0.0650 74,875 -0.01(-16.99%)
Sep 17, 2019 0.0640 0.0810 0.0630 0.0783 107,390 +0.01(+20.46%)
Sep 16, 2019 0.0700 0.0700 0.0610 0.0650 130,200 -0.01(-7.14%)
Sep 13, 2019 0.0800 0.0800 0.0700 0.0700 25,800 -0.00(-6.67%)
Sep 12, 2019 0.0700 0.0800 0.0700 0.0750 57,250 +0.00(+7.14%)
Sep 11, 2019 0.0775 0.0775 0.0700 0.0700 22,770 -0.01(-9.68%)
Sep 10, 2019 0.0770 0.0800 0.0700 0.0775 53,150 +0.00(+2.65%)
Sep 09, 2019 0.0700 0.0840 0.0700 0.0755 61,310 +0.01(+7.86%)
Sep 06, 2019 0.0850 0.0850 0.0690 0.0700 47,900 -0.01(-17.45%)
Sep 05, 2019 0.0700 0.0848 0.0616 0.0848 81,040 +0.01(+13.07%)
Sep 04, 2019 0.0750 0.0750 0.0700 0.0750 7,680 +0.00(+3.02%)
Sep 03, 2019 0.0800 0.0800 0.0700 0.0728 15,550 -0.00(-2.93%)
Aug 30, 2019 0.0700 0.0750 0.0700 0.0750 9,900 +0.00(+7.14%)
Aug 29, 2019 0.0705 0.0799 0.0700 0.0700 16,773 -0.01(-12.50%)
Aug 28, 2019 0.0750 0.0800 0.0700 0.0800 35,431 +0.01(+6.67%)
Aug 27, 2019 0.0775 0.0775 0.0750 0.0750 6,500 -0.00(-6.02%)
Aug 26, 2019 0.0751 0.0800 0.0750 0.0798 107,450 +0.00(+6.40%)
Aug 23, 2019 0.0800 0.0850 0.0710 0.0750 59,600 +0.00(+0.00%)
Aug 22, 2019 0.0790 0.0790 0.0750 0.0750 17,077 -0.00(-5.06%)
Aug 21, 2019 0.0800 0.0800 0.0723 0.0790 5,123 -0.00(-1.25%)
Aug 20, 2019 0.0850 0.0850 0.0700 0.0800 274,090 -0.00(-4.19%)
Aug 19, 2019 0.0835 0.0850 0.0835 0.0835 51,745 -0.00(-0.36%)
Aug 16, 2019 0.0825 0.0850 0.0825 0.0838 5,700 +0.00(+1.58%)
Aug 15, 2019 0.0825 0.0825 0.0825 0.0825 6,000 +0.00(+0.00%)
Aug 14, 2019 0.0825 0.0825 0.0825 0.0825 1,272 -0.00(-1.32%)
Aug 13, 2019 0.0852 0.0900 0.0826 0.0836 35,372 -0.00(-1.65%)
Aug 12, 2019 0.0801 0.0900 0.0801 0.0850 33,371 +0.00(+6.12%)
Aug 09, 2019 0.0755 0.0955 0.0755 0.0801 47,200 +0.00(+0.13%)
Aug 08, 2019 0.0801 0.0825 0.0800 0.0800 9,925 +0.00(+0.00%)
Aug 07, 2019 0.0820 0.0820 0.0800 0.0800 12,000 -0.01(-5.88%)
Aug 06, 2019 0.0820 0.0850 0.0820 0.0850 7,790 +0.00(+3.66%)
Aug 05, 2019 0.0899 0.0900 0.0820 0.0820 53,653 -0.00(-3.53%)
Aug 02, 2019 0.0899 0.0899 0.0850 0.0850 2,900 +0.00(+0.00%)
Aug 01, 2019 0.0850 0.0899 0.0850 0.0850 15,953 -0.00(-3.19%)
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%)
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.