ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Frontier Lithium (OP: LITOF )

0.5500 +0.0200 (+3.77%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.5382 0.5400 0.5300 0.5300 13,244 -0.01(-2.27%)
Jun 14, 2024 0.5400 0.5600 0.5400 0.5423 5,898 -0.01(-1.20%)
Jun 13, 2024 0.5421 0.5489 0.5335 0.5489 6,936 -0.01(-1.10%)
Jun 12, 2024 0.5753 0.5796 0.5500 0.5550 13,669 -0.01(-1.07%)
Jun 11, 2024 0.5766 0.5766 0.5427 0.5610 39,361 -0.03(-5.35%)
Jun 10, 2024 0.5901 0.5985 0.5800 0.5927 23,561 -0.00(-0.12%)
Jun 07, 2024 0.5989 0.6062 0.5901 0.5934 61,711 -0.01(-2.08%)
Jun 06, 2024 0.6073 0.6073 0.5989 0.6060 1,827 +0.01(+1.19%)
Jun 05, 2024 0.5801 0.6000 0.5801 0.5989 52,060 +0.01(+0.98%)
Jun 04, 2024 0.5922 0.6000 0.5806 0.5931 58,027 -0.02(-2.83%)
Jun 03, 2024 0.5865 0.6300 0.5730 0.6104 63,255 +0.02(+3.06%)
May 31, 2024 0.6056 0.6056 0.5845 0.5923 64,648 +0.00(+0.37%)
May 30, 2024 0.6022 0.6022 0.5901 0.5901 9,830 +0.02(+3.38%)
May 29, 2024 0.6089 0.6172 0.5708 0.5708 30,587 -0.01(-1.59%)
May 28, 2024 0.5800 0.5950 0.5768 0.5800 58,848 -0.00(-0.60%)
May 24, 2024 0.5991 0.6000 0.5835 0.5835 40,963 -0.00(-0.60%)
May 23, 2024 0.6080 0.6130 0.5854 0.5870 65,955 -0.02(-2.54%)
May 22, 2024 0.6150 0.6150 0.5946 0.6023 133,878 -0.01(-2.41%)
May 21, 2024 0.6100 0.6209 0.6100 0.6172 107,615 +0.01(+1.18%)
May 20, 2024 0.6100 0.6186 0.5985 0.6100 14,698 -0.02(-2.40%)
May 17, 2024 0.6100 0.6250 0.6051 0.6250 70,781 +0.02(+2.46%)
May 16, 2024 0.6200 0.6200 0.6100 0.6100 92,228 -0.00(-0.51%)
May 15, 2024 0.6170 0.6352 0.6057 0.6131 43,541 -0.00(-0.63%)
May 14, 2024 0.6170 0.6341 0.6170 0.6170 35,361 -0.01(-2.06%)
May 13, 2024 0.6170 0.6367 0.6170 0.6300 7,144 +0.00(+0.24%)
May 10, 2024 0.6484 0.6484 0.6285 0.6285 2,686 -0.01(-1.49%)
May 09, 2024 0.6383 0.6530 0.6255 0.6380 12,790 +0.00(+0.76%)
May 08, 2024 0.6140 0.6417 0.6140 0.6332 8,507 +0.02(+3.80%)
May 07, 2024 0.6200 0.6200 0.6100 0.6100 8,601 -0.01(-1.60%)
May 06, 2024 0.6194 0.6397 0.6183 0.6199 39,314 -0.00(-0.19%)
May 03, 2024 0.6312 0.6312 0.6211 0.6211 1,560 +0.00(+0.68%)
May 02, 2024 0.6128 0.6350 0.6128 0.6169 10,707 -0.01(-1.37%)
May 01, 2024 0.6349 0.6500 0.5928 0.6255 72,341 +0.01(+1.67%)
Apr 30, 2024 0.6400 0.6400 0.6152 0.6152 21,310 -0.02(-3.88%)
Apr 29, 2024 0.6555 0.6595 0.6330 0.6400 33,165 -0.01(-1.46%)
Apr 26, 2024 0.6231 0.6688 0.6231 0.6495 97,270 +0.02(+3.28%)
Apr 25, 2024 0.6019 0.6296 0.5800 0.6289 66,620 +0.06(+10.31%)
Apr 24, 2024 0.5933 0.5933 0.5701 0.5701 2,637 -0.03(-4.82%)
Apr 23, 2024 0.5921 0.6000 0.5900 0.5990 83,232 +0.01(+1.53%)
Apr 22, 2024 0.5610 0.5900 0.5610 0.5900 20,191 +0.01(+0.85%)
Apr 19, 2024 0.5709 0.5931 0.5685 0.5850 49,982 -0.00(-0.24%)
Apr 18, 2024 0.6075 0.6300 0.5775 0.5864 50,845 -0.03(-5.42%)
Apr 17, 2024 0.6497 0.6697 0.6200 0.6200 43,657 +0.04(+6.97%)
Apr 16, 2024 0.5930 0.6107 0.5716 0.5796 18,693 -0.05(-8.00%)
Apr 15, 2024 0.6476 0.6593 0.6300 0.6300 105,832 -0.00(-0.19%)
Apr 12, 2024 0.6647 0.6647 0.6312 0.6312 45,748 -0.01(-2.03%)
Apr 11, 2024 0.6550 0.6550 0.6396 0.6443 22,700 -0.01(-1.33%)
Apr 10, 2024 0.6500 0.6570 0.6319 0.6530 141,259 -0.02(-3.26%)
Apr 09, 2024 0.6670 0.6799 0.6571 0.6750 17,406 -0.00(-0.63%)
Apr 08, 2024 0.6851 0.6900 0.6701 0.6793 33,800 -0.01(-1.48%)
Apr 05, 2024 0.6691 0.6895 0.6411 0.6895 33,525 +0.02(+3.34%)
Apr 04, 2024 0.6601 0.6927 0.6600 0.6672 54,519 +0.03(+4.25%)
Apr 03, 2024 0.6780 0.6913 0.6400 0.6400 16,459 -0.03(-4.88%)
Apr 02, 2024 0.7099 0.7099 0.6436 0.6728 50,102 -0.02(-2.49%)
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.