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 31, 2016 0.0801 0.0924 0.0801 0.0842 99,875 +0.00(+3.89%)
May 27, 2016 0.0810 0.0810 0.0810 0 -0.01(-8.27%)
May 26, 2016 0.0856 0.0900 0.0800 0.0883 270,502 +0.00(+4.29%)
May 25, 2016 0.0960 0.0960 0.0800 0.0847 256,865 -0.01(-10.88%)
May 24, 2016 0.0905 0.1000 0.0905 0.0950 249,654 -0.01(-5.00%)
May 23, 2016 0.0900 0.1000 0.0830 0.1000 551,413 +0.01(+14.29%)
May 20, 2016 0.0817 0.0875 0.0800 0.0875 22,100 +0.01(+11.54%)
May 19, 2016 0.0785 0.0949 0.0750 0.0785 126,819 +0.01(+12.07%)
May 18, 2016 0.0841 0.0875 0.0699 0.0700 344,039 -0.01(-16.67%)
May 17, 2016 0.0859 0.0987 0.0840 0.0840 26,625 -0.01(-10.20%)
May 16, 2016 0.0984 0.0986 0.0885 0.0935 34,536 +0.00(+0.96%)
May 13, 2016 0.0915 0.0988 0.0890 0.0926 24,174 +0.01(+6.68%)
May 12, 2016 0.0989 0.0989 0.0840 0.0868 303,231 -0.01(-12.18%)
May 11, 2016 0.1000 0.1000 0.0851 0.0989 89,965 -0.00(-1.10%)
May 10, 2016 0.1000 0.1110 0.0840 0.1000 223,060 -0.00(-4.63%)
May 09, 2016 0.0900 0.1120 0.0832 0.1049 919,834 +0.01(+16.51%)
May 06, 2016 0.0890 0.0900 0.0810 0.0900 261,646 +0.01(+6.40%)
May 05, 2016 0.0949 0.0949 0.0840 0.0846 146,441 -0.01(-10.86%)
May 04, 2016 0.0950 0.0950 0.0859 0.0949 75,025 -0.00(-0.11%)
May 03, 2016 0.0867 0.0950 0.0840 0.0950 132,250 +0.01(+5.56%)
May 02, 2016 0.0900 0.1100 0.0840 0.0900 242,849 +0.00(+0.00%)
Apr 29, 2016 0.0840 0.0900 0.0840 0.0900 153,492 +0.01(+9.76%)
Apr 28, 2016 0.0820 0.1000 0.0820 0.0820 192,669 +0.00(+0.00%)
Apr 27, 2016 0.0830 0.0850 0.0800 0.0820 264,968 -0.00(-0.61%)
Apr 26, 2016 0.1100 0.1100 0.0810 0.0825 792,766 -0.02(-22.90%)
Apr 25, 2016 0.1175 0.1250 0.0990 0.1070 1,756,786 -0.01(-10.83%)
Apr 22, 2016 0.1000 0.1349 0.1000 0.1200 1,316,914 +0.02(+20.00%)
Apr 21, 2016 0.0800 0.1000 0.0800 0.1000 916,307 +0.02(+23.46%)
Apr 20, 2016 0.0750 0.0900 0.0700 0.0810 735,919 +0.01(+15.71%)
Apr 19, 2016 0.0658 0.0800 0.0658 0.0700 1,020,014 +0.00(+1.30%)
Apr 18, 2016 0.0580 0.0750 0.0580 0.0691 656,082 +0.01(+15.61%)
Apr 15, 2016 0.0590 0.0690 0.0550 0.0598 470,283 +0.00(+1.31%)
Apr 14, 2016 0.0590 0.0600 0.0445 0.0590 305,140 +0.00(+2.66%)
Apr 13, 2016 0.0600 0.0600 0.0320 0.0575 323,469 -0.00(-4.22%)
Apr 12, 2016 0.0570 0.0650 0.0500 0.0600 312,876 +0.00(+5.26%)
Apr 11, 2016 0.0500 0.0650 0.0445 0.0570 265,337 +0.01(+14.00%)
Apr 08, 2016 0.0370 0.0650 0.0370 0.0500 961,299 +0.01(+25.00%)
Apr 07, 2016 0.0333 0.0405 0.0333 0.0400 118,000 +0.01(+14.94%)
Apr 06, 2016 0.0300 0.0397 0.0290 0.0348 139,504 +0.00(+15.61%)
Apr 05, 2016 0.0292 0.0399 0.0292 0.0301 26,500 -0.00(-0.33%)
Apr 04, 2016 0.0301 0.0329 0.0301 0.0302 6,499 -0.00(-11.18%)
Apr 01, 2016 0.0340 0.0340 0.0336 0.0340 16,150 +0.00(+3.03%)
Mar 31, 2016 0.0293 0.0419 0.0293 0.0330 103,327 +0.00(+13.01%)
Mar 30, 2016 0.0310 0.0310 0.0292 0.0292 7,700 -0.01(-28.66%)
Mar 29, 2016 0.0374 0.0409 0.0310 0.0409 8,550 +0.01(+29.79%)
Mar 28, 2016 0.0310 0.0426 0.0310 0.0315 26,267 -0.00(-4.14%)
Mar 24, 2016 0.0329 0.0329 0.0329 0 -0.00(-5.73%)
Mar 23, 2016 0.0351 0.0439 0.0284 0.0349 169,980 -0.00(-1.69%)
Mar 22, 2016 0.0375 0.0375 0.0355 0.0355 14,753 -0.00(-0.28%)
Mar 21, 2016 0.0370 0.0386 0.0356 0.0356 75,026 -0.00(-6.32%)
Mar 18, 2016 0.0380 0.0380 0.0380 0.0380 9,746 +0.00(+7.04%)
Mar 17, 2016 0.0380 0.0400 0.0355 0.0355 201,850 +0.00(+8.56%)
Mar 16, 2016 0.0280 0.0328 0.0280 0.0327 5,000 -0.00(-7.36%)
Mar 15, 2016 0.0353 0.0353 0.0353 0.0353 300 +0.00(+8.28%)
Mar 14, 2016 0.0380 0.0380 0.0326 0.0326 13,600 -0.01(-16.41%)
Mar 11, 2016 0.0335 0.0440 0.0335 0.0390 45,110 -0.00(-6.92%)
Mar 10, 2016 0.0450 0.0450 0.0326 0.0419 60,390 +0.00(+10.26%)
Mar 09, 2016 0.0400 0.0400 0.0380 0.0380 77,209 +0.00(+0.00%)
Mar 08, 2016 0.0370 0.0380 0.0370 0.0380 35,580 +0.00(+2.70%)
Mar 07, 2016 0.0335 0.0440 0.0330 0.0370 171,510 +0.00(+8.57%)
Mar 04, 2016 0.0286 0.0349 0.0267 0.0341 166,781 +0.01(+19.16%)
Mar 03, 2016 0.0280 0.0344 0.0258 0.0286 50,800 +0.00(+4.76%)
Mar 02, 2016 0.0267 0.0277 0.0258 0.0273 4,800 +0.00(+5.81%)
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.