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

Lithium Corp (OP: LTUM )

0.0348 +0.0016 (+4.82%)
Streaming Delayed Price Updated: 3:59 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, 2022 0.2600 0.2700 0.2505 0.2540 62,110 -0.01(-2.31%)
May 27, 2022 0.2484 0.2693 0.2331 0.2600 178,812 +0.01(+4.71%)
May 26, 2022 0.2400 0.2485 0.2315 0.2483 189,239 +0.01(+4.37%)
May 25, 2022 0.2558 0.2558 0.2301 0.2379 339,277 -0.01(-5.26%)
May 24, 2022 0.2775 0.2900 0.2510 0.2511 262,617 -0.00(-1.34%)
May 23, 2022 0.2700 0.2800 0.2520 0.2545 242,442 +0.00(+1.72%)
May 20, 2022 0.2599 0.2620 0.2501 0.2502 110,769 -0.01(-3.73%)
May 19, 2022 0.2501 0.2630 0.2480 0.2599 303,497 +0.00(+1.80%)
May 18, 2022 0.2550 0.2698 0.2500 0.2553 265,569 -0.00(-1.81%)
May 17, 2022 0.2719 0.2900 0.2521 0.2600 361,993 -0.01(-4.38%)
May 16, 2022 0.2506 0.2735 0.2500 0.2719 269,298 +0.01(+4.58%)
May 13, 2022 0.2600 0.2700 0.2500 0.2600 250,434 +0.00(+1.92%)
May 12, 2022 0.2700 0.2895 0.2551 0.2551 324,791 -0.02(-7.24%)
May 11, 2022 0.3179 0.3179 0.2700 0.2750 736,561 -0.04(-13.49%)
May 10, 2022 0.3026 0.3179 0.2920 0.3179 195,763 +0.01(+2.58%)
May 09, 2022 0.3175 0.3198 0.3000 0.3099 307,042 -0.01(-2.58%)
May 06, 2022 0.3268 0.3268 0.3121 0.3181 133,066 -0.01(-2.69%)
May 05, 2022 0.3208 0.3350 0.3200 0.3269 177,307 +0.00(+0.43%)
May 04, 2022 0.3299 0.3299 0.3200 0.3255 125,367 +0.01(+2.52%)
May 03, 2022 0.3170 0.3298 0.3051 0.3175 204,908 +0.00(+0.16%)
May 02, 2022 0.3225 0.3319 0.3055 0.3170 229,701 -0.01(-3.21%)
Apr 29, 2022 0.3075 0.3790 0.3055 0.3275 727,801 +0.01(+2.41%)
Apr 28, 2022 0.3274 0.3300 0.3050 0.3198 235,922 -0.00(-0.68%)
Apr 27, 2022 0.3300 0.3450 0.3150 0.3220 457,075 +0.01(+2.22%)
Apr 26, 2022 0.3469 0.3497 0.3070 0.3150 641,957 -0.03(-7.35%)
Apr 25, 2022 0.4000 0.4050 0.3210 0.3400 1,221,623 -0.06(-15.63%)
Apr 22, 2022 0.3625 0.4075 0.3625 0.4030 860,579 +0.04(+9.51%)
Apr 21, 2022 0.3690 0.4190 0.3470 0.3680 3,112,132 +0.02(+5.14%)
Apr 20, 2022 0.3190 0.3590 0.2990 0.3500 1,367,998 +0.04(+12.18%)
Apr 19, 2022 0.2751 0.3170 0.2720 0.3120 1,012,390 +0.04(+13.87%)
Apr 18, 2022 0.2825 0.2900 0.2720 0.2740 673,550 -0.02(-5.71%)
Apr 14, 2022 0.3313 0.3550 0.2700 0.2906 2,391,941 -0.07(-19.05%)
Apr 13, 2022 0.2871 1.090 0.2757 0.3590 23,007,032 +0.07(+25.00%)
Apr 12, 2022 0.2851 0.2944 0.2790 0.2872 75,892 -0.00(-0.62%)
Apr 11, 2022 0.3085 0.3089 0.2750 0.2890 229,323 -0.02(-5.40%)
Apr 08, 2022 0.2902 0.3100 0.2710 0.3055 248,049 +0.02(+5.34%)
Apr 07, 2022 0.2895 0.3000 0.2603 0.2900 222,120 +0.02(+9.27%)
Apr 06, 2022 0.3000 0.3250 0.2400 0.2654 989,917 -0.03(-10.06%)
Apr 05, 2022 0.3000 0.3090 0.2930 0.2951 495,620 -0.00(-0.47%)
Apr 04, 2022 0.2950 0.3100 0.2860 0.2965 587,151 +0.01(+2.60%)
Apr 01, 2022 0.2725 0.2990 0.2725 0.2890 298,724 +0.01(+3.81%)
Mar 31, 2022 0.2785 0.2785 0.2512 0.2784 203,844 +0.01(+2.35%)
Mar 30, 2022 0.2598 0.2810 0.2480 0.2720 488,179 +0.02(+7.85%)
Mar 29, 2022 0.2600 0.2610 0.2521 0.2522 124,550 -0.01(-2.81%)
Mar 28, 2022 0.2599 0.2599 0.2501 0.2595 78,427 -0.00(-0.15%)
Mar 25, 2022 0.2600 0.2600 0.2506 0.2599 97,553 +0.01(+3.71%)
Mar 24, 2022 0.2500 0.2600 0.2480 0.2506 268,384 +0.00(+1.05%)
Mar 23, 2022 0.2351 0.2500 0.2351 0.2480 103,132 +0.01(+3.33%)
Mar 22, 2022 0.2388 0.2400 0.2350 0.2400 104,652 +0.00(+0.50%)
Mar 21, 2022 0.2388 0.2388 0.2268 0.2388 71,043 +0.01(+5.29%)
Mar 18, 2022 0.2372 0.2420 0.2231 0.2268 116,825 -0.01(-2.41%)
Mar 17, 2022 0.2348 0.2393 0.2231 0.2324 132,455 +0.00(+0.35%)
Mar 16, 2022 0.2474 0.2500 0.2230 0.2316 158,811 -0.02(-6.35%)
Mar 15, 2022 0.2600 0.2770 0.2403 0.2473 287,754 -0.01(-4.88%)
Mar 14, 2022 0.2500 0.2668 0.2448 0.2600 254,338 +0.02(+6.21%)
Mar 11, 2022 0.2498 0.2500 0.2266 0.2448 151,970 -0.01(-2.00%)
Mar 10, 2022 0.2600 0.2600 0.2302 0.2498 163,517 -0.01(-2.04%)
Mar 09, 2022 0.2350 0.2600 0.2331 0.2550 156,749 +0.02(+8.51%)
Mar 08, 2022 0.2692 0.2692 0.2252 0.2350 188,542 -0.03(-10.31%)
Mar 07, 2022 0.3000 0.3099 0.2550 0.2620 140,362 -0.01(-2.96%)
Mar 04, 2022 0.2900 0.2999 0.2700 0.2700 162,878 -0.02(-6.90%)
Mar 03, 2022 0.3100 0.3200 0.2801 0.2900 196,185 +0.00(+0.00%)
Mar 02, 2022 0.2770 0.2980 0.2770 0.2900 285,302 +0.01(+4.69%)
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.