ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lake Resources NL [Australia] (OP: LLKKF )

0.0289 +0.0019 (+7.04%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 0.0300 0.0300 0.0252 0.0289 215,561 +0.00(+15.14%)
Jul 25, 2024 0.0250 0.0290 0.0250 0.0251 645,746 +0.00(+0.40%)
Jul 24, 2024 0.0330 0.0330 0.0220 0.0250 851,639 -0.00(-16.67%)
Jul 23, 2024 0.0313 0.0320 0.0261 0.0300 228,416 +0.00(+13.21%)
Jul 22, 2024 0.0270 0.0298 0.0247 0.0265 1,522,510 -0.00(-1.85%)
Jul 19, 2024 0.0276 0.0320 0.0247 0.0270 150,405 +0.00(+0.37%)
Jul 18, 2024 0.0246 0.0315 0.0236 0.0269 898,703 -0.00(-0.37%)
Jul 17, 2024 0.0294 0.0294 0.0254 0.0270 1,235,876 -0.00(-11.76%)
Jul 16, 2024 0.0330 0.0330 0.0287 0.0306 181,570 +0.00(+2.00%)
Jul 15, 2024 0.0270 0.0300 0.0243 0.0300 162,892 +0.00(+10.29%)
Jul 12, 2024 0.0222 0.0315 0.0222 0.0272 480,401 +0.00(+3.42%)
Jul 11, 2024 0.0287 0.0300 0.0175 0.0263 1,064,002 +0.00(+0.77%)
Jul 10, 2024 0.0250 0.0303 0.0250 0.0261 277,132 -0.00(-1.14%)
Jul 09, 2024 0.0300 0.0320 0.0250 0.0264 389,806 -0.00(-12.00%)
Jul 08, 2024 0.0250 0.0300 0.0250 0.0300 1,438,124 +0.00(+11.11%)
Jul 05, 2024 0.0234 0.0300 0.0234 0.0270 201,299 -0.00(-2.88%)
Jul 03, 2024 0.0265 0.0290 0.0250 0.0278 177,264 +0.00(+2.96%)
Jul 02, 2024 0.0374 0.0374 0.0250 0.0270 2,675,137 -0.01(-21.74%)
Jul 01, 2024 0.0250 0.0400 0.0250 0.0345 404,821 +0.01(+23.21%)
Jun 28, 2024 0.0300 0.0340 0.0280 0.0280 2,703,555 -0.01(-16.42%)
Jun 27, 2024 0.0300 0.0341 0.0300 0.0335 180,172 +0.00(+1.52%)
Jun 26, 2024 0.0300 0.0360 0.0300 0.0330 184,747 +0.00(+3.13%)
Jun 25, 2024 0.0315 0.0422 0.0305 0.0320 395,261 -0.00(-5.88%)
Jun 24, 2024 0.0444 0.0444 0.0320 0.0340 142,694 +0.00(+9.68%)
Jun 21, 2024 0.0373 0.0415 0.0305 0.0310 221,758 -0.00(-6.91%)
Jun 20, 2024 0.0343 0.0378 0.0310 0.0333 683,812 -0.01(-15.27%)
Jun 18, 2024 0.0350 0.0441 0.0350 0.0393 450,230 +0.01(+19.09%)
Jun 17, 2024 0.0450 0.0450 0.0330 0.0330 239,592 +0.00(+1.54%)
Jun 14, 2024 0.0400 0.0400 0.0321 0.0325 99,021 -0.00(-9.72%)
Jun 13, 2024 0.0449 0.0500 0.0350 0.0360 264,050 -0.01(-14.08%)
Jun 12, 2024 0.0400 0.0469 0.0350 0.0419 156,859 +0.00(+9.11%)
Jun 11, 2024 0.0395 0.0404 0.0350 0.0384 436,643 -0.00(-0.26%)
Jun 10, 2024 0.0368 0.0410 0.0350 0.0385 506,686 -0.00(-6.78%)
Jun 07, 2024 0.0442 0.0442 0.0385 0.0413 300,468 -0.00(-4.84%)
Jun 06, 2024 0.0360 0.0499 0.0360 0.0434 317,527 +0.01(+13.02%)
Jun 05, 2024 0.0455 0.0455 0.0374 0.0384 416,262 -0.00(-10.28%)
Jun 04, 2024 0.0470 0.0470 0.0385 0.0428 82,656 +0.00(+11.17%)
Jun 03, 2024 0.0390 0.0463 0.0385 0.0385 530,719 -0.00(-11.29%)
May 31, 2024 0.0368 0.0485 0.0368 0.0434 95,295 -0.00(-9.21%)
May 30, 2024 0.0460 0.0479 0.0400 0.0478 642,145 +0.00(+10.90%)
May 29, 2024 0.0433 0.0492 0.0400 0.0431 565,186 +0.00(+5.12%)
May 28, 2024 0.0431 0.0436 0.0360 0.0410 938,105 -0.00(-9.29%)
May 24, 2024 0.0360 0.0500 0.0360 0.0452 65,164 -0.00(-1.74%)
May 23, 2024 0.0499 0.0519 0.0364 0.0460 272,117 +0.00(+4.07%)
May 22, 2024 0.0396 0.0523 0.0396 0.0442 131,782 -0.00(-6.75%)
May 21, 2024 0.0447 0.0526 0.0447 0.0474 275,007 -0.00(-4.63%)
May 20, 2024 0.0500 0.0535 0.0459 0.0497 324,629 -0.00(-0.60%)
May 17, 2024 0.0453 0.0523 0.0408 0.0500 340,776 +0.00(+10.86%)
May 16, 2024 0.0428 0.0496 0.0405 0.0451 258,057 +0.00(+7.38%)
May 15, 2024 0.0509 0.0509 0.0369 0.0420 240,406 +0.00(+5.00%)
May 14, 2024 0.0409 0.0430 0.0400 0.0400 60,209 +0.00(+2.56%)
May 13, 2024 0.0492 0.0492 0.0360 0.0390 261,853 +0.00(+5.98%)
May 10, 2024 0.0391 0.0450 0.0368 0.0368 105,305 -0.01(-14.42%)
May 09, 2024 0.0400 0.0440 0.0400 0.0430 287,556 +0.00(+2.38%)
May 08, 2024 0.0425 0.0430 0.0400 0.0420 84,732 +0.00(+5.00%)
May 07, 2024 0.0400 0.0484 0.0400 0.0400 119,301 -0.00(-2.44%)
May 06, 2024 0.0494 0.0494 0.0400 0.0410 38,910 -0.00(-7.03%)
May 03, 2024 0.0406 0.0474 0.0400 0.0441 297,294 +0.00(+8.35%)
May 02, 2024 0.0390 0.0424 0.0390 0.0407 133,737 +0.00(+8.24%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.