Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Corp (OP: LTUM )

0.0402 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 0.0520 0.0600 0.0520 0.0520 15,862 +0.00(+0.00%)
May 29, 2014 0.0520 0.0520 0.0520 0.0520 11,700 -0.01(-11.86%)
May 28, 2014 0.0510 0.0590 0.0510 0.0590 17,150 +0.01(+15.46%)
May 27, 2014 0.0510 0.0511 0.0510 0.0511 33,350 +0.00(+0.20%)
May 23, 2014 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
May 22, 2014 0.0525 0.0540 0.0500 0.0510 55,650 -0.00(-5.56%)
May 21, 2014 0.0495 0.0560 0.0495 0.0540 124,770 +0.01(+11.34%)
May 20, 2014 0.0535 0.0535 0.0480 0.0485 234,310 -0.00(-9.35%)
May 19, 2014 0.0560 0.0570 0.0535 0.0535 68,210 -0.00(-6.14%)
May 16, 2014 0.0560 0.0570 0.0560 0.0570 15,500 +0.00(+7.55%)
May 15, 2014 0.0560 0.0560 0.0520 0.0530 44,000 -0.00(-5.36%)
May 14, 2014 0.0515 0.0560 0.0515 0.0560 17,588 +0.00(+1.82%)
May 13, 2014 0.0580 0.0580 0.0501 0.0550 38,900 -0.00(-5.17%)
May 12, 2014 0.0550 0.0580 0.0550 0.0580 89,757 +0.00(+5.45%)
May 09, 2014 0.0625 0.0630 0.0490 0.0550 335,063 -0.01(-11.29%)
May 08, 2014 0.0700 0.0700 0.0581 0.0620 61,673 -0.01(-11.43%)
May 07, 2014 0.0590 0.0700 0.0581 0.0700 16,360 +0.01(+20.69%)
May 06, 2014 0.0590 0.0590 0.0580 0.0580 2,100 -0.00(-1.02%)
May 05, 2014 0.0580 0.0590 0.0570 0.0586 45,200 +0.00(+8.52%)
May 02, 2014 0.0540 0.0544 0.0540 0.0540 63,000 -0.00(-0.18%)
May 01, 2014 0.0540 0.0541 0.0540 0.0541 5,200 +0.00(+3.05%)
Apr 30, 2014 0.0560 0.0580 0.0521 0.0525 47,890 -0.00(-6.25%)
Apr 29, 2014 0.0560 0.0560 0.0560 0.0560 19,700 +0.01(+9.80%)
Apr 28, 2014 0.0540 0.0580 0.0510 0.0510 35,790 -0.01(-8.93%)
Apr 25, 2014 0.0570 0.0690 0.0560 0.0560 166,624 +0.00(+1.82%)
Apr 24, 2014 0.0535 0.0560 0.0535 0.0550 73,705 +0.00(+3.77%)
Apr 23, 2014 0.0520 0.0560 0.0520 0.0530 44,097 +0.00(+1.92%)
Apr 22, 2014 0.0550 0.0570 0.0510 0.0520 45,170 -0.00(-5.45%)
Apr 21, 2014 0.0550 0.0589 0.0550 0.0550 32,565 -0.00(-6.62%)
Apr 17, 2014 0.0589 0.0589 0.0589 0 +0.00(+1.55%)
Apr 16, 2014 0.0580 0.0580 0.0550 0.0580 39,974 +0.00(+3.57%)
Apr 15, 2014 0.0610 0.0650 0.0510 0.0560 543,339 -0.01(-10.40%)
Apr 14, 2014 0.0700 0.0700 0.0610 0.0625 83,602 -0.01(-15.54%)
Apr 11, 2014 0.0749 0.0749 0.0700 0.0740 0 +0.01(+13.85%)
Apr 10, 2014 0.0750 0.0780 0.0650 0.0650 167,010 -0.01(-15.58%)
Apr 09, 2014 0.0770 0.0850 0.0660 0.0770 232,471 -0.00(-2.53%)
Apr 08, 2014 0.0840 0.0840 0.0770 0.0790 116,946 -0.01(-6.95%)
Apr 07, 2014 0.0800 0.0849 0.0771 0.0849 28,202 +0.00(+6.13%)
Apr 04, 2014 0.0790 0.0850 0.0790 0.0800 0 +0.01(+11.11%)
Apr 03, 2014 0.0780 0.0800 0.0709 0.0720 132,875 -0.01(-6.49%)
Apr 02, 2014 0.0750 0.0800 0.0720 0.0770 67,818 +0.00(+2.67%)
Apr 01, 2014 0.0825 0.0825 0.0720 0.0750 67,775 -0.01(-9.09%)
Mar 31, 2014 0.0620 0.0860 0.0595 0.0825 586,174 +0.02(+34.15%)
Mar 28, 2014 0.0581 0.0650 0.0581 0.0615 0 +0.00(+5.85%)
Mar 27, 2014 0.0600 0.0630 0.0580 0.0581 71,943 -0.00(-6.29%)
Mar 26, 2014 0.0665 0.0665 0.0620 0.0620 140,819 -0.00(-6.77%)
Mar 25, 2014 0.0679 0.0790 0.0620 0.0665 128,205 +0.00(+3.91%)
Mar 24, 2014 0.0640 0.0680 0.0551 0.0640 91,900 -0.00(-1.54%)
Mar 21, 2014 0.0799 0.0799 0.0650 0.0650 217,200 -0.01(-15.58%)
Mar 20, 2014 0.0760 0.0800 0.0650 0.0770 305,250 +0.00(+5.48%)
Mar 19, 2014 0.0557 0.0750 0.0551 0.0730 240,584 +0.01(+14.06%)
Mar 18, 2014 0.0650 0.0650 0.0530 0.0640 127,378 -0.00(-1.54%)
Mar 17, 2014 0.0579 0.0700 0.0520 0.0650 590,709 +0.01(+27.45%)
Mar 14, 2014 0.0550 0.0580 0.0510 0.0510 0 -0.01(-8.93%)
Mar 13, 2014 0.0700 0.0700 0.0520 0.0560 533,114 -0.01(-20.00%)
Mar 12, 2014 0.0750 0.0800 0.0610 0.0700 735,616 -0.01(-12.50%)
Mar 11, 2014 0.0930 0.0930 0.0750 0.0800 614,668 -0.00(-1.23%)
Mar 10, 2014 0.0950 0.0970 0.0800 0.0810 1,117,310 -0.01(-10.99%)
Mar 07, 2014 0.0790 0.0970 0.0710 0.0910 0 +0.02(+29.26%)
Mar 06, 2014 0.0900 0.0900 0.0700 0.0704 652,675 -0.01(-13.09%)
Mar 05, 2014 0.0979 0.1150 0.0700 0.0810 1,725,775 -0.02(-17.26%)
Mar 04, 2014 0.1300 0.1830 0.0810 0.0979 8,874,527 -0.03(-21.68%)
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.