Skip to main content

Lithium South Dev Corp (OP: LISMF )

0.2155 +0.0116 (+5.69%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.2142 0.2155 0.2040 0.2155 9,662 +0.01(+5.69%)
Jun 17, 2024 0.2069 0.2169 0.2039 0.2039 56,999 -0.01(-4.09%)
Jun 14, 2024 0.2000 0.2200 0.2000 0.2126 47,875 +0.00(+1.29%)
Jun 13, 2024 0.2137 0.2177 0.2076 0.2099 9,533 -0.01(-3.45%)
Jun 12, 2024 0.2131 0.2210 0.2123 0.2174 15,034 -0.00(-1.18%)
Jun 11, 2024 0.2250 0.2250 0.2200 0.2200 6,253 -0.01(-3.08%)
Jun 10, 2024 0.2240 0.2283 0.2200 0.2270 33,194 -0.00(-1.30%)
Jun 07, 2024 0.2490 0.2490 0.2300 0.2300 1,621 -0.01(-3.36%)
Jun 06, 2024 0.2375 0.2400 0.2338 0.2380 10,951 +0.01(+6.20%)
Jun 05, 2024 0.2327 0.2397 0.2241 0.2241 16,413 -0.02(-6.62%)
Jun 04, 2024 0.2221 0.2400 0.2151 0.2400 67,658 +0.02(+9.84%)
Jun 03, 2024 0.2094 0.2293 0.2094 0.2185 58,395 -0.01(-5.41%)
May 31, 2024 0.2360 0.2360 0.2244 0.2310 25,065 +0.01(+4.34%)
May 30, 2024 0.2268 0.2268 0.2100 0.2214 40,266 +0.01(+3.02%)
May 29, 2024 0.2200 0.2256 0.2101 0.2149 65,546 +0.00(+2.33%)
May 28, 2024 0.2400 0.2410 0.2100 0.2100 160,475 -0.02(-10.41%)
May 24, 2024 0.2277 0.2348 0.2200 0.2344 64,147 +0.00(+1.91%)
May 23, 2024 0.2380 0.2400 0.2260 0.2300 92,122 -0.01(-2.95%)
May 22, 2024 0.2411 0.2701 0.2310 0.2370 183,196 -0.02(-8.25%)
May 21, 2024 0.2805 0.2856 0.2495 0.2583 535,089 -0.02(-8.18%)
May 20, 2024 0.2738 0.2875 0.2738 0.2813 31,506 +0.01(+2.33%)
May 17, 2024 0.2809 0.2891 0.2745 0.2749 17,606 -0.01(-4.35%)
May 16, 2024 0.2735 0.2882 0.2700 0.2874 68,411 +0.00(+1.05%)
May 15, 2024 0.2884 0.2948 0.2750 0.2844 92,193 -0.00(-0.80%)
May 14, 2024 0.2891 0.2949 0.2850 0.2867 46,869 +0.01(+2.39%)
May 13, 2024 0.2890 0.3090 0.2800 0.2800 73,083 -0.01(-3.45%)
May 10, 2024 0.3250 0.3250 0.2867 0.2900 33,547 -0.01(-3.33%)
May 09, 2024 0.3012 0.3200 0.2800 0.3000 40,331 +0.00(+0.70%)
May 08, 2024 0.3082 0.3125 0.2866 0.2979 60,394 -0.01(-4.12%)
May 07, 2024 0.3096 0.3149 0.2889 0.3107 43,345 +0.00(+0.23%)
May 06, 2024 0.3117 0.3141 0.3008 0.3100 14,550 +0.01(+4.66%)
May 03, 2024 0.3030 0.3170 0.2921 0.2962 24,646 -0.01(-2.89%)
May 02, 2024 0.3010 0.3263 0.2987 0.3050 56,213 -0.01(-2.74%)
May 01, 2024 0.3191 0.3200 0.3125 0.3136 47,414 -0.00(-0.13%)
Apr 30, 2024 0.3420 0.3477 0.3000 0.3140 210,385 -0.01(-4.36%)
Apr 29, 2024 0.3265 0.3703 0.3180 0.3283 44,292 +0.01(+4.72%)
Apr 26, 2024 0.3073 0.3135 0.2900 0.3135 270,547 +0.02(+8.10%)
Apr 25, 2024 0.3280 0.3280 0.2900 0.2900 37,983 -0.02(-5.29%)
Apr 24, 2024 0.3165 0.3258 0.2986 0.3062 60,351 +0.00(+0.39%)
Apr 23, 2024 0.3170 0.3316 0.3050 0.3050 116,946 -0.01(-4.33%)
Apr 22, 2024 0.3120 0.3425 0.3096 0.3188 50,935 -0.03(-8.91%)
Apr 19, 2024 0.3377 0.3500 0.3339 0.3500 7,480 +0.02(+4.79%)
Apr 18, 2024 0.3606 0.3606 0.3294 0.3340 42,180 -0.03(-9.17%)
Apr 17, 2024 0.3240 0.3717 0.3240 0.3677 32,279 +0.02(+5.39%)
Apr 16, 2024 0.3350 0.3489 0.3180 0.3489 44,592 +0.02(+5.73%)
Apr 15, 2024 0.3572 0.3609 0.3085 0.3300 192,925 -0.04(-10.71%)
Apr 12, 2024 0.3957 0.3957 0.3655 0.3696 106,003 -0.02(-5.18%)
Apr 11, 2024 0.4149 0.4220 0.3898 0.3898 17,485 -0.01(-1.86%)
Apr 10, 2024 0.4057 0.4088 0.3972 0.3972 8,816 -0.02(-3.97%)
Apr 09, 2024 0.4277 0.4300 0.4120 0.4136 8,880 -0.01(-3.30%)
Apr 08, 2024 0.3950 0.4277 0.3706 0.4277 96,577 +0.02(+4.50%)
Apr 05, 2024 0.4300 0.4300 0.3928 0.4093 64,605 +0.01(+1.34%)
Apr 04, 2024 0.4340 0.4409 0.4039 0.4039 52,132 -0.04(-8.18%)
Apr 03, 2024 0.4412 0.4466 0.4369 0.4399 40,279 -0.01(-1.15%)
Apr 02, 2024 0.4541 0.4640 0.4350 0.4450 51,179 -0.01(-2.00%)
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.