ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Lithium South Dev Corp (OP: LISMF )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.1300 85 -0.01(-5.45%)
Sep 25, 2024 0.1400 0.1400 0.1356 0.1375 12,391 -0.01(-4.65%)
Sep 24, 2024 0.1382 0.1500 0.1336 0.1442 91,313 +0.00(+1.69%)
Sep 23, 2024 0.1442 0.1500 0.1367 0.1418 13,660 -0.00(-2.21%)
Sep 20, 2024 0.1400 0.1475 0.1340 0.1450 31,725 +0.02(+13.10%)
Sep 19, 2024 0.1327 0.1400 0.1278 0.1282 146,933 -0.00(-1.16%)
Sep 18, 2024 0.1355 0.1355 0.1297 0.1297 5,365 -0.01(-3.93%)
Sep 17, 2024 0.1350 0.1391 0.1286 0.1350 18,060 +0.00(+0.00%)
Sep 16, 2024 0.1250 0.1373 0.1250 0.1350 6,233 -0.00(-2.17%)
Sep 12, 2024 0.1380 1,501 -0.01(-4.50%)
Sep 11, 2024 0.1350 0.1449 0.1310 0.1445 9,402 +0.01(+10.31%)
Sep 10, 2024 0.1330 0.1400 0.1252 0.1310 19,905 -0.01(-5.42%)
Sep 09, 2024 0.1385 0.1385 0.1358 0.1385 19,500 +0.00(+0.00%)
Sep 06, 2024 0.1368 0.1400 0.1250 0.1385 21,977 +0.00(+1.17%)
Sep 05, 2024 0.1325 0.1369 0.1250 0.1369 51,579 +0.01(+5.31%)
Sep 04, 2024 0.1450 0.1450 0.1244 0.1300 7,820 -0.01(-7.14%)
Sep 03, 2024 0.1390 0.1400 0.1390 0.1400 7,971 +0.01(+3.70%)
Aug 30, 2024 0.1242 0.1354 0.1242 0.1350 7,225 +0.01(+3.85%)
Aug 29, 2024 0.1290 0.1300 0.1280 0.1300 93,303 +0.00(+0.78%)
Aug 28, 2024 0.1450 0.1450 0.1247 0.1290 95,477 +0.00(+0.00%)
Aug 27, 2024 0.1290 0.1290 0.1290 0.1290 177,510 +0.00(+2.54%)
Aug 26, 2024 0.1290 0.1290 0.1252 0.1258 132,949 -0.00(-2.48%)
Aug 23, 2024 0.1242 0.1290 0.1242 0.1290 84,852 +0.00(+3.20%)
Aug 22, 2024 0.1242 0.1250 0.1242 0.1250 26,214 -0.00(-3.10%)
Aug 21, 2024 0.1242 0.1290 0.1242 0.1290 84,094 +0.00(+0.00%)
Aug 20, 2024 0.1243 0.1290 0.1243 0.1290 73,898 +0.00(+3.86%)
Aug 19, 2024 0.1184 0.1290 0.1184 0.1242 47,850 +0.00(+0.00%)
Aug 16, 2024 0.1290 0.1290 0.1242 0.1242 42,604 -0.00(-2.20%)
Aug 15, 2024 0.1345 0.1345 0.1262 0.1270 35,619 +0.00(+0.00%)
Aug 14, 2024 0.1243 0.1290 0.1242 0.1270 68,560 +0.00(+2.01%)
Aug 13, 2024 0.0924 0.1265 0.0924 0.1245 48,106 +0.01(+9.02%)
Aug 12, 2024 0.0965 0.1156 0.0930 0.1142 12,500 -0.01(-4.67%)
Aug 09, 2024 0.1340 0.1462 0.1182 0.1198 121,198 -0.00(-3.07%)
Aug 08, 2024 0.1350 0.1350 0.1063 0.1236 134,850 +0.01(+9.38%)
Aug 07, 2024 0.1425 0.1465 0.1130 0.1130 51,324 -0.03(-22.92%)
Aug 06, 2024 0.1407 0.1500 0.1395 0.1466 53,871 +0.00(+1.10%)
Aug 05, 2024 0.1405 0.1450 0.1190 0.1450 14,820 +0.00(+3.57%)
Aug 02, 2024 0.1442 0.1463 0.1400 0.1400 83,391 -0.00(-2.03%)
Aug 01, 2024 0.1500 0.1609 0.1429 0.1429 46,325 -0.01(-8.04%)
Jul 31, 2024 0.1649 0.1649 0.1500 0.1554 71,132 -0.02(-11.70%)
Jul 30, 2024 0.1649 0.1760 0.1649 0.1760 49,735 +0.00(+1.97%)
Jul 29, 2024 0.1787 0.1787 0.1682 0.1726 16,394 -0.00(-1.93%)
Jul 26, 2024 0.1718 0.1760 0.1649 0.1760 11,501 +0.00(+2.39%)
Jul 25, 2024 0.1650 0.1719 0.1650 0.1719 81,699 +0.00(+0.00%)
Jul 24, 2024 0.1588 0.1719 0.1563 0.1719 47,179 +0.01(+3.80%)
Jul 23, 2024 0.1940 0.1980 0.1656 0.1656 102,840 -0.01(-3.10%)
Jul 22, 2024 0.1750 0.1810 0.1700 0.1709 68,435 -0.00(-2.34%)
Jul 19, 2024 0.1787 0.1787 0.1693 0.1750 12,579 -0.00(-1.69%)
Jul 18, 2024 0.1785 0.1864 0.1750 0.1780 32,365 -0.00(-1.11%)
Jul 17, 2024 0.2092 0.2100 0.1788 0.1800 54,656 -0.03(-13.63%)
Jul 16, 2024 0.2218 0.2280 0.2040 0.2084 68,108 -0.00(-0.33%)
Jul 15, 2024 0.1990 0.2120 0.1819 0.2091 498,479 +0.03(+19.55%)
Jul 12, 2024 0.1947 0.1947 0.1749 0.1749 28,142 -0.01(-6.47%)
Jul 11, 2024 0.1839 0.2018 0.1800 0.1870 129,168 +0.00(+1.91%)
Jul 10, 2024 0.1500 0.2000 0.1400 0.1835 60,808 +0.02(+14.69%)
Jul 09, 2024 0.1509 0.1655 0.1477 0.1600 68,924 -0.01(-3.79%)
Jul 08, 2024 0.1665 0.1701 0.1410 0.1663 77,948 +0.00(+0.54%)
Jul 05, 2024 0.1675 0.1753 0.1607 0.1654 37,353 -0.01(-4.28%)
Jul 03, 2024 0.1698 0.1728 0.1550 0.1728 48,710 +0.00(+0.00%)
Jul 02, 2024 0.1960 0.2020 0.1650 0.1728 139,431 -0.02(-12.51%)
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.