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

Lithium Corp (OP: LTUM )

0.0360 -0.0008 (-2.17%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 7, 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 (%)
Jul 29, 2016 0.0801 0.1000 0.0801 0.0900 71,603 +0.01(+11.80%)
Jul 28, 2016 0.0860 0.0950 0.0805 0.0805 301,125 -0.01(-6.40%)
Jul 27, 2016 0.0850 0.0870 0.0820 0.0860 244,841 +0.00(+1.18%)
Jul 26, 2016 0.0870 0.0870 0.0800 0.0850 118,781 +0.00(+4.94%)
Jul 25, 2016 0.0900 0.0900 0.0810 0.0810 46,000 -0.00(-1.34%)
Jul 22, 2016 0.0831 0.0839 0.0820 0.0821 44,850 -0.00(-4.53%)
Jul 21, 2016 0.0811 0.0900 0.0811 0.0860 273,371 +0.00(+4.75%)
Jul 20, 2016 0.0842 0.0900 0.0811 0.0821 83,629 -0.00(-1.99%)
Jul 19, 2016 0.0820 0.0880 0.0820 0.0838 198,670 +0.00(+2.15%)
Jul 18, 2016 0.0803 0.0892 0.0802 0.0820 103,519 +0.00(+0.66%)
Jul 15, 2016 0.0802 0.0862 0.0802 0.0815 26,905 +0.00(+0.94%)
Jul 14, 2016 0.0806 0.0898 0.0806 0.0807 76,980 -0.00(-3.93%)
Jul 13, 2016 0.0900 0.0900 0.0803 0.0840 89,438 -0.00(-5.30%)
Jul 12, 2016 0.0802 0.0895 0.0802 0.0887 80,582 +0.01(+10.60%)
Jul 11, 2016 0.0801 0.0889 0.0801 0.0802 44,692 -0.00(-5.70%)
Jul 08, 2016 0.0750 0.0750 0.0750 0.0851 22,750 +0.00(+0.06%)
Jul 07, 2016 0.0801 0.0900 0.0801 0.0850 98,607 -0.00(-5.56%)
Jul 05, 2016 0.0849 0.0900 0.0849 0.0900 43,375 +0.01(+6.01%)
Jul 01, 2016 0.0849 0.0849 0.0849 0 -0.01(-7.72%)
Jun 30, 2016 0.0950 0.0950 0.0815 0.0920 26,800 -0.00(-2.13%)
Jun 29, 2016 0.0765 0.0950 0.0765 0.0940 49,999 +0.00(+4.44%)
Jun 28, 2016 0.0800 0.0900 0.0800 0.0900 21,000 +0.01(+13.92%)
Jun 27, 2016 0.0700 0.0790 0.0700 0.0790 147,431 +0.01(+12.86%)
Jun 24, 2016 0.0751 0.0849 0.0600 0.0700 163,849 -0.01(-11.39%)
Jun 23, 2016 0.0900 0.0970 0.0710 0.0790 461,740 -0.01(-10.23%)
Jun 22, 2016 0.0908 0.0915 0.0850 0.0880 45,777 -0.00(-4.24%)
Jun 21, 2016 0.0965 0.0965 0.0901 0.0919 109,970 -0.01(-8.10%)
Jun 20, 2016 0.0999 0.1050 0.0920 0.1000 85,679 +0.00(+1.00%)
Jun 17, 2016 0.1032 0.1032 0.0901 0.0990 119,286 +0.00(+4.22%)
Jun 16, 2016 0.0970 0.1089 0.0935 0.0950 94,255 -0.01(-5.00%)
Jun 15, 2016 0.1002 0.1100 0.1000 0.1000 45,139 -0.01(-9.01%)
Jun 14, 2016 0.1100 0.1100 0.0930 0.1099 113,051 -0.00(-0.09%)
Jun 13, 2016 0.1090 0.1100 0.0902 0.1100 92,310 +0.02(+17.02%)
Jun 10, 2016 0.1022 0.1100 0.0901 0.0940 95,578 -0.01(-9.62%)
Jun 09, 2016 0.0995 0.1067 0.0987 0.1040 93,812 +0.01(+9.70%)
Jun 08, 2016 0.0955 0.1031 0.0875 0.0948 294,352 -0.01(-6.13%)
Jun 07, 2016 0.1026 0.1150 0.1000 0.1010 88,536 -0.00(-1.76%)
Jun 06, 2016 0.1200 0.1200 0.0999 0.1028 615,066 +0.01(+7.08%)
Jun 03, 2016 0.1000 0.1000 0.0911 0.0960 195,265 +0.00(+5.09%)
Jun 02, 2016 0.0910 0.0930 0.0900 0.0914 132,947 +0.00(+0.38%)
Jun 01, 2016 0.0859 0.0915 0.0802 0.0910 199,093 +0.01(+8.14%)
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%)
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.