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 )

0.4222 -0.0178 (-4.05%)
Streaming Delayed Price Updated: 12:09 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 0.4382 0.4382 0.4203 0.4222 33,055 -0.02(-4.05%)
Aug 15, 2024 0.3359 0.4499 0.3359 0.4400 40,531 +0.01(+2.33%)
Aug 14, 2024 0.4187 0.4413 0.4187 0.4300 33,854 +0.01(+2.11%)
Aug 13, 2024 0.4221 0.4320 0.4007 0.4211 194,706 -0.01(-2.07%)
Aug 12, 2024 0.4300 0.4300 0.4300 0.4300 25,707 +0.00(+0.02%)
Aug 09, 2024 0.3700 0.4299 0.3700 0.4299 38,903 +0.05(+12.54%)
Aug 08, 2024 0.3826 0.3952 0.3753 0.3820 37,781 -0.03(-6.35%)
Aug 07, 2024 0.4194 0.4206 0.3952 0.4079 16,222 -0.01(-2.79%)
Aug 06, 2024 0.4163 0.4196 0.4163 0.4196 7,301 +0.02(+5.53%)
Aug 05, 2024 0.4010 0.4600 0.3960 0.3976 52,520 -0.02(-5.67%)
Aug 02, 2024 0.4458 0.4458 0.4106 0.4215 47,835 -0.04(-9.34%)
Aug 01, 2024 0.4649 0.4649 0.4649 0.4649 112 -0.00(-0.04%)
Jul 31, 2024 0.4800 0.4800 0.4603 0.4651 123,206 +0.02(+5.18%)
Jul 30, 2024 0.4455 0.4700 0.4422 0.4422 189,701 -0.01(-1.73%)
Jul 29, 2024 0.4710 0.4710 0.4371 0.4500 28,442 -0.02(-3.56%)
Jul 26, 2024 0.4800 0.5000 0.4575 0.4666 13,809 -0.02(-4.17%)
Jul 25, 2024 0.4750 0.4999 0.4659 0.4869 106,433 +0.01(+1.48%)
Jul 24, 2024 0.4636 0.4798 0.4636 0.4798 107,014 +0.01(+1.76%)
Jul 23, 2024 0.4695 0.4800 0.4679 0.4715 78,704 +0.00(+0.32%)
Jul 22, 2024 0.4788 0.5000 0.4700 0.4700 178,851 -0.01(-1.86%)
Jul 19, 2024 0.4857 0.4857 0.4789 0.4789 8,500 -0.01(-1.40%)
Jul 18, 2024 0.4950 0.5069 0.4789 0.4857 108,031 -0.00(-0.27%)
Jul 17, 2024 0.5175 0.5175 0.4797 0.4870 11,499 -0.01(-1.20%)
Jul 16, 2024 0.4788 0.4929 0.4788 0.4929 17,971 +0.01(+1.25%)
Jul 15, 2024 0.4788 0.5015 0.4788 0.4868 85,982 -0.01(-2.64%)
Jul 12, 2024 0.5094 0.5234 0.4897 0.5000 61,217 -0.00(-0.58%)
Jul 11, 2024 0.4992 0.5143 0.4992 0.5029 27,928 +0.00(+0.26%)
Jul 10, 2024 0.4915 0.5152 0.4915 0.5016 20,391 -0.00(-0.95%)
Jul 09, 2024 0.4984 0.5064 0.4845 0.5064 5,450 +0.02(+3.60%)
Jul 08, 2024 0.5113 0.5113 0.4817 0.4888 80,317 -0.01(-2.47%)
Jul 05, 2024 0.4923 0.5155 0.4923 0.5012 6,230 +0.02(+3.53%)
Jul 03, 2024 0.4919 0.4919 0.4841 0.4841 5,450 +0.00(+0.25%)
Jul 02, 2024 0.4520 0.5041 0.4520 0.4829 46,800 +0.02(+4.43%)
Jul 01, 2024 0.4750 0.4750 0.4500 0.4624 68,428 -0.02(-3.67%)
Jun 28, 2024 0.4740 0.5100 0.4740 0.4800 109,837 -0.03(-6.16%)
Jun 27, 2024 0.5088 0.5300 0.5082 0.5115 62,650 -0.00(-0.29%)
Jun 26, 2024 0.4700 0.5199 0.4700 0.5130 23,339 +0.01(+1.16%)
Jun 25, 2024 0.4680 0.5104 0.4680 0.5071 14,918 +0.02(+3.07%)
Jun 24, 2024 0.4757 0.4926 0.4748 0.4920 47,984 +0.02(+4.68%)
Jun 21, 2024 0.4850 0.4850 0.4500 0.4700 161,176 -0.03(-5.96%)
Jun 20, 2024 0.4900 0.5070 0.4862 0.4998 69,122 -0.02(-3.55%)
Jun 18, 2024 0.5374 0.5501 0.5182 0.5182 29,002 -0.01(-2.23%)
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%)
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.