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

Century Lithium Corp (OP: CYDVF )

0.2900 -0.0005 (-0.17%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 17, 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, 2018 0.2250 0.2354 0.2250 0.2354 3,500 +0.01(+5.42%)
May 30, 2018 0.2275 0.2275 0.2233 0.2233 23,000 +0.00(+1.50%)
May 29, 2018 0.2336 0.2336 0.2200 0.2200 10,500 +0.00(+1.99%)
May 25, 2018 0.2157 0.2157 0.2157 0 -0.01(-4.18%)
May 24, 2018 0.2092 0.2251 0.2053 0.2251 16,450 -0.00(-2.13%)
May 23, 2018 0.2312 0.2350 0.2254 0.2300 48,400 -0.00(-0.13%)
May 22, 2018 0.2227 0.2400 0.2227 0.2303 34,700 +0.02(+9.67%)
May 21, 2018 0.2320 0.2320 0.2100 0.2100 33,839 -0.03(-11.09%)
May 18, 2018 0.2390 0.2390 0.2320 0.2362 9,344 +0.01(+2.70%)
May 17, 2018 0.2450 0.2450 0.2300 0.2300 20,800 -0.01(-4.60%)
May 16, 2018 0.2327 0.2411 0.2212 0.2411 55,002 +0.02(+7.16%)
May 15, 2018 0.2130 0.2346 0.2130 0.2250 21,309 +0.00(+1.35%)
May 14, 2018 0.2134 0.2220 0.1939 0.2220 30,100 +0.00(+0.91%)
May 11, 2018 0.2055 0.2200 0.2055 0.2200 35,721 +0.02(+8.59%)
May 10, 2018 0.2293 0.2330 0.2000 0.2026 32,237 -0.03(-11.06%)
May 09, 2018 0.2300 0.2430 0.2276 0.2278 107,287 -0.01(-2.48%)
May 08, 2018 0.2333 0.2336 0.2297 0.2336 26,000 -0.00(-0.97%)
May 07, 2018 0.2449 0.2449 0.2200 0.2359 29,119 -0.00(-1.71%)
May 04, 2018 0.2500 0.2543 0.2400 0.2400 74,314 -0.01(-4.00%)
May 03, 2018 0.2670 0.2670 0.2314 0.2500 173,398 -0.01(-3.40%)
May 02, 2018 0.2887 0.2887 0.2588 0.2588 25,061 -0.03(-10.73%)
May 01, 2018 0.3030 0.3200 0.2504 0.2899 183,854 -0.01(-1.86%)
Apr 27, 2018 0.2954 0.2954 0.2954 0 +0.03(+12.72%)
Apr 26, 2018 0.2689 0.2767 0.2620 0.2621 74,730 -0.01(-2.57%)
Apr 25, 2018 0.2681 0.2740 0.2504 0.2690 31,250 -0.02(-6.77%)
Apr 24, 2018 0.2864 0.2933 0.2790 0.2885 38,722 -0.00(-0.52%)
Apr 23, 2018 0.2958 0.3370 0.2818 0.2900 298,330 -0.02(-5.16%)
Apr 20, 2018 0.2929 0.3320 0.2929 0.3058 51,660 +0.01(+2.47%)
Apr 19, 2018 0.2755 0.2988 0.2689 0.2984 67,928 +0.03(+12.60%)
Apr 18, 2018 0.2550 0.2661 0.2513 0.2650 73,862 +0.01(+4.54%)
Apr 17, 2018 0.2389 0.2550 0.2389 0.2535 15,200 -0.00(-0.43%)
Apr 16, 2018 0.2443 0.2575 0.2400 0.2546 196,636 +0.00(+1.92%)
Apr 13, 2018 0.2535 0.2591 0.2357 0.2498 198,606 -0.00(-0.08%)
Apr 12, 2018 0.2200 0.2500 0.2200 0.2500 80,825 +0.04(+19.67%)
Apr 11, 2018 0.2001 0.2100 0.2001 0.2089 59,500 -0.00(-1.18%)
Apr 10, 2018 0.2016 0.2114 0.2000 0.2114 55,245 +0.01(+4.94%)
Apr 09, 2018 0.1911 0.2014 0.1900 0.2014 47,050 +0.02(+8.89%)
Apr 06, 2018 0.1799 0.1950 0.1799 0.1850 76,920 +0.01(+4.34%)
Apr 05, 2018 0.1465 0.1800 0.1465 0.1773 26,420 +0.03(+18.20%)
Apr 03, 2018 0.1500 0.1500 0.1500 0 -0.00(-3.04%)
Apr 02, 2018 0.1500 0.1547 0.1469 0.1547 42,990 -0.01(-6.58%)
Mar 29, 2018 0.1656 0.1656 0.1656 0 +0.01(+5.08%)
Mar 28, 2018 0.1600 0.1600 0.1576 0.1576 20,000 -0.02(-9.94%)
Mar 27, 2018 0.1750 0.1752 0.1750 0.1750 34,800 +0.01(+5.26%)
Mar 26, 2018 0.1909 0.1917 0.1663 0.1663 77,800 -0.02(-10.14%)
Mar 22, 2018 0.1850 0.1850 0.1850 0 -0.01(-6.09%)
Mar 21, 2018 0.1900 0.1988 0.1874 0.1970 65,850 +0.01(+3.68%)
Mar 20, 2018 0.1951 0.1951 0.1890 0.1900 68,200 -0.00(-2.06%)
Mar 19, 2018 0.1952 0.1989 0.1891 0.1940 127,800 +0.01(+5.66%)
Mar 16, 2018 0.1816 0.1836 0.1778 0.1836 20,990 +0.01(+8.29%)
Mar 15, 2018 0.1675 0.1696 0.1600 0.1696 9,350 -0.00(-2.50%)
Mar 14, 2018 0.1604 0.1739 0.1585 0.1739 106,000 -0.00(-1.75%)
Mar 13, 2018 0.1840 0.1870 0.1700 0.1770 76,200 -0.01(-6.30%)
Mar 12, 2018 0.1716 0.1970 0.1509 0.1889 165,750 +0.04(+23.22%)
Mar 09, 2018 0.1652 0.1652 0.1533 0.1533 96,890 -0.02(-9.29%)
Mar 08, 2018 0.1574 0.1700 0.1574 0.1690 40,795 +0.00(+2.42%)
Mar 07, 2018 0.1709 0.1709 0.1709 0.1650 12,100 +0.00(+2.48%)
Mar 06, 2018 0.1569 0.1610 0.1536 0.1610 48,250 +0.00(+1.26%)
Mar 05, 2018 0.1329 0.1590 0.1329 0.1590 23,567 +0.03(+25.39%)
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.