Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Corp (OP: LTUM )

0.0361 +0.0013 (+3.74%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0925 0.0994 0.0812 0.0994 25,500 +0.01(+9.96%)
May 30, 2019 0.1000 0.1032 0.0810 0.0904 41,080 -0.01(-7.76%)
May 29, 2019 0.1000 0.1000 0.0980 0.0980 58,200 -0.00(-2.10%)
May 28, 2019 0.1036 0.1036 0.1001 0.1001 12,960 +0.00(+0.00%)
May 24, 2019 0.1075 0.1075 0.1001 0.1001 70,700 -0.01(-6.88%)
May 23, 2019 0.1050 0.1075 0.1025 0.1075 9,300 +0.01(+4.88%)
May 22, 2019 0.1025 0.1090 0.1025 0.1025 8,500 +0.00(+0.00%)
May 21, 2019 0.1051 0.1099 0.1011 0.1025 34,870 -0.01(-6.82%)
May 20, 2019 0.1000 0.1100 0.1000 0.1100 67,885 +0.01(+5.77%)
May 17, 2019 0.1010 0.1050 0.1000 0.1040 64,300 +0.00(+1.66%)
May 16, 2019 0.1005 0.1032 0.1005 0.1023 6,057 +0.00(+1.09%)
May 15, 2019 0.1065 0.1072 0.1001 0.1012 21,107 -0.01(-6.64%)
May 14, 2019 0.1055 0.1084 0.1000 0.1084 42,134 +0.01(+8.40%)
May 13, 2019 0.1068 0.1068 0.1000 0.1000 43,959 +0.00(+0.00%)
May 10, 2019 0.1000 0.1004 0.1000 0.1000 191,700 +0.00(+0.00%)
May 09, 2019 0.1000 0.1093 0.1000 0.1000 45,650 -0.00(-0.10%)
May 08, 2019 0.1035 0.1100 0.1000 0.1001 118,770 -0.00(-3.38%)
May 07, 2019 0.1059 0.1100 0.1010 0.1036 97,760 -0.01(-6.92%)
May 06, 2019 0.1025 0.1114 0.1022 0.1113 12,100 +0.01(+8.16%)
May 03, 2019 0.1088 0.1139 0.1029 0.1029 5,200 -0.01(-5.42%)
May 02, 2019 0.1005 0.1130 0.1001 0.1088 60,665 +0.01(+8.47%)
May 01, 2019 0.1026 0.1059 0.1002 0.1003 23,497 -0.00(-2.24%)
Apr 30, 2019 0.1030 0.1129 0.1010 0.1026 107,170 -0.01(-9.68%)
Apr 29, 2019 0.1001 0.1145 0.1001 0.1136 62,164 +0.01(+8.19%)
Apr 26, 2019 0.1050 0.1100 0.1010 0.1050 38,400 -0.01(-4.55%)
Apr 25, 2019 0.1144 0.1149 0.1025 0.1100 14,072 -0.00(-4.26%)
Apr 24, 2019 0.1085 0.1150 0.1010 0.1149 47,659 +0.01(+9.43%)
Apr 23, 2019 0.1149 0.1149 0.1010 0.1050 60,662 +0.00(+2.94%)
Apr 22, 2019 0.1100 0.1170 0.1010 0.1020 50,586 -0.01(-7.27%)
Apr 18, 2019 0.1005 0.1199 0.1005 0.1100 79,600 +0.01(+9.45%)
Apr 17, 2019 0.1095 0.1095 0.1003 0.1005 66,653 -0.00(-4.74%)
Apr 16, 2019 0.1220 0.1220 0.1055 0.1055 31,273 -0.01(-12.08%)
Apr 15, 2019 0.1050 0.1200 0.1050 0.1200 81,053 +0.00(+0.00%)
Apr 12, 2019 0.1060 0.1200 0.1040 0.1200 92,800 +0.01(+14.29%)
Apr 11, 2019 0.1145 0.1150 0.1050 0.1050 46,250 -0.01(-7.89%)
Apr 10, 2019 0.1169 0.1169 0.1140 0.1140 42,375 +0.00(+3.07%)
Apr 09, 2019 0.1125 0.1173 0.1106 0.1106 71,930 -0.01(-7.83%)
Apr 08, 2019 0.1139 0.1250 0.1125 0.1200 37,600 -0.01(-4.00%)
Apr 05, 2019 0.1250 0.1250 0.1106 0.1250 88,300 +0.01(+4.17%)
Apr 04, 2019 0.1200 0.1249 0.1130 0.1200 40,933 +0.01(+8.11%)
Apr 03, 2019 0.1250 0.1250 0.1110 0.1110 79,355 -0.01(-5.93%)
Apr 02, 2019 0.1150 0.1300 0.1150 0.1180 12,920 +0.00(+2.61%)
Apr 01, 2019 0.1204 0.1260 0.1150 0.1150 105,300 -0.01(-5.58%)
Mar 29, 2019 0.1130 0.1218 0.1110 0.1218 32,700 +0.00(+3.22%)
Mar 28, 2019 0.1145 0.1200 0.1120 0.1180 36,864 -0.00(-3.67%)
Mar 27, 2019 0.1128 0.1277 0.1128 0.1225 115,866 +0.01(+10.36%)
Mar 26, 2019 0.1125 0.1190 0.1100 0.1110 51,014 -0.01(-6.64%)
Mar 25, 2019 0.1160 0.1200 0.1100 0.1189 57,693 -0.00(-0.50%)
Mar 22, 2019 0.1125 0.1200 0.1102 0.1195 38,400 +0.00(+3.37%)
Mar 21, 2019 0.1500 0.1500 0.1125 0.1156 6,893 -0.01(-9.33%)
Mar 20, 2019 0.1140 0.1340 0.1140 0.1275 89,682 +0.02(+15.91%)
Mar 19, 2019 0.1300 0.1300 0.1060 0.1100 138,813 -0.02(-15.38%)
Mar 18, 2019 0.1249 0.1300 0.1120 0.1300 120,436 +0.02(+14.04%)
Mar 15, 2019 0.1120 0.1144 0.1020 0.1140 206,400 -0.01(-5.00%)
Mar 14, 2019 0.1100 0.1350 0.1100 0.1200 183,069 +0.00(+4.35%)
Mar 13, 2019 0.1100 0.1150 0.1090 0.1150 77,024 +0.01(+4.55%)
Mar 12, 2019 0.1150 0.1160 0.1100 0.1100 32,702 -0.01(-8.33%)
Mar 11, 2019 0.1100 0.1200 0.1053 0.1200 70,260 +0.01(+10.09%)
Mar 08, 2019 0.1180 0.1250 0.1090 0.1090 111,000 -0.01(-7.63%)
Mar 07, 2019 0.1174 0.1250 0.1174 0.1180 26,147 -0.00(-2.48%)
Mar 06, 2019 0.1200 0.1245 0.1170 0.1210 10,925 -0.00(-2.81%)
Mar 05, 2019 0.1210 0.1245 0.1100 0.1245 60,632 +0.00(+2.89%)
Mar 04, 2019 0.1250 0.1250 0.1210 0.1210 14,765 -0.00(-2.42%)
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.