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

Lithium South Dev Corp (OP: LISMF )

0.2749 -0.0125 (-4.35%)
Streaming Delayed Price Updated: 3:56 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 (%)
Nov 30, 2022 0.3583 0.3669 0.3550 0.3550 12,362 +0.00(+0.00%)
Nov 29, 2022 0.3570 0.3570 0.3500 0.3550 21,441 -0.01(-2.23%)
Nov 28, 2022 0.3677 0.3690 0.3591 0.3631 32,070 -0.00(-0.82%)
Nov 25, 2022 0.3820 0.3840 0.3661 0.3661 15,775 +0.02(+4.60%)
Nov 23, 2022 0.3600 0.3600 0.3421 0.3500 7,253 -0.00(-0.91%)
Nov 22, 2022 0.3469 0.3532 0.3388 0.3532 30,611 +0.01(+3.88%)
Nov 21, 2022 0.3350 0.3400 0.3222 0.3400 30,414 -0.00(-0.15%)
Nov 18, 2022 0.3475 0.3496 0.3354 0.3405 113,254 -0.00(-0.58%)
Nov 17, 2022 0.3449 0.3592 0.3425 0.3425 15,535 -0.00(-1.30%)
Nov 16, 2022 0.3489 0.3498 0.3400 0.3470 5,677 -0.00(-1.00%)
Nov 15, 2022 0.3460 0.3638 0.3460 0.3505 50,287 -0.03(-7.50%)
Nov 14, 2022 0.3700 0.3793 0.3696 0.3789 26,905 -0.00(-0.11%)
Nov 11, 2022 0.3874 0.3874 0.3689 0.3793 32,844 +0.02(+4.49%)
Nov 10, 2022 0.3538 0.3652 0.3538 0.3630 58,094 +0.01(+3.71%)
Nov 09, 2022 0.3537 0.3545 0.3500 0.3500 11,503 +0.00(+0.00%)
Nov 08, 2022 0.3398 0.3515 0.3398 0.3500 16,021 +0.01(+3.03%)
Nov 07, 2022 0.3355 0.3445 0.3351 0.3397 84,271 -0.01(-1.79%)
Nov 04, 2022 0.3467 0.3530 0.3431 0.3459 34,055 +0.00(+0.99%)
Nov 03, 2022 0.3583 0.3600 0.3424 0.3425 44,916 -0.04(-9.87%)
Nov 02, 2022 0.3769 0.3800 0.3645 0.3800 3,076 +0.00(+0.90%)
Nov 01, 2022 0.3661 0.3966 0.3661 0.3766 38,444 -0.00(-0.21%)
Oct 31, 2022 0.3837 0.3957 0.3731 0.3774 39,844 +0.01(+2.53%)
Oct 28, 2022 0.3600 0.3760 0.3569 0.3681 77,381 +0.01(+1.83%)
Oct 27, 2022 0.3600 0.3709 0.3600 0.3615 19,772 -0.01(-2.43%)
Oct 26, 2022 0.3600 0.3705 0.3532 0.3705 18,158 +0.00(+0.14%)
Oct 25, 2022 0.3994 0.4111 0.3578 0.3700 102,651 -0.03(-6.68%)
Oct 24, 2022 0.4000 0.4000 0.3855 0.3965 10,458 -0.00(-1.12%)
Oct 21, 2022 0.4000 0.4099 0.3976 0.4010 22,236 +0.00(+0.40%)
Oct 20, 2022 0.4088 0.4097 0.3945 0.3994 9,711 -0.01(-2.42%)
Oct 19, 2022 0.4093 0.4093 0.4093 0.4093 5,000 +0.00(+0.59%)
Oct 18, 2022 0.4155 0.4155 0.4000 0.4069 32,701 +0.01(+1.42%)
Oct 17, 2022 0.4229 0.4232 0.4012 0.4012 57,879 -0.02(-5.22%)
Oct 14, 2022 0.4098 0.4282 0.4064 0.4233 14,232 +0.02(+4.18%)
Oct 13, 2022 0.4128 0.4170 0.4063 0.4063 47,504 -0.01(-2.05%)
Oct 12, 2022 0.3980 0.4256 0.3980 0.4148 72,789 +0.00(+1.07%)
Oct 11, 2022 0.4000 0.4104 0.3943 0.4104 82,846 +0.04(+9.44%)
Oct 10, 2022 0.3726 0.4250 0.3726 0.3750 75,161 -0.05(-12.71%)
Oct 07, 2022 0.4301 0.4440 0.4289 0.4296 7,700 -0.01(-3.13%)
Oct 06, 2022 0.4379 0.4700 0.4310 0.4435 100,182 +0.01(+1.67%)
Oct 05, 2022 0.4450 0.4487 0.4113 0.4362 234,357 +0.02(+5.11%)
Oct 04, 2022 0.4047 0.4225 0.3987 0.4150 145,953 +0.03(+8.16%)
Oct 03, 2022 0.3800 0.3837 0.3597 0.3837 43,650 +0.01(+2.70%)
Sep 30, 2022 0.3729 0.3802 0.3660 0.3736 133,001 +0.01(+2.81%)
Sep 29, 2022 0.3555 0.3634 0.3500 0.3634 5,850 +0.00(+1.17%)
Sep 28, 2022 0.3500 0.3592 0.3473 0.3592 146,679 +0.01(+2.63%)
Sep 27, 2022 0.3440 0.3735 0.3440 0.3500 27,784 -0.02(-5.17%)
Sep 26, 2022 0.3950 0.3950 0.3610 0.3691 26,023 -0.01(-3.12%)
Sep 23, 2022 0.3904 0.3926 0.3800 0.3810 102,946 -0.02(-4.15%)
Sep 22, 2022 0.3942 0.4025 0.3870 0.3975 77,975 +0.01(+2.82%)
Sep 21, 2022 0.4269 0.4269 0.3866 0.3866 5,039 -0.02(-5.48%)
Sep 20, 2022 0.4200 0.4299 0.3890 0.4090 64,641 -0.01(-1.30%)
Sep 19, 2022 0.4216 0.4216 0.3971 0.4144 74,037 -0.00(-0.72%)
Sep 16, 2022 0.4320 0.4495 0.4174 0.4174 121,999 -0.01(-2.16%)
Sep 15, 2022 0.4170 0.4267 0.4000 0.4266 73,556 +0.01(+3.22%)
Sep 14, 2022 0.4374 0.4374 0.4056 0.4133 47,669 +0.01(+2.05%)
Sep 13, 2022 0.4230 0.4255 0.4050 0.4050 98,062 -0.02(-4.19%)
Sep 12, 2022 0.4140 0.4257 0.4075 0.4227 30,943 +0.02(+3.73%)
Sep 09, 2022 0.4190 0.4200 0.4075 0.4075 29,526 -0.00(-1.04%)
Sep 08, 2022 0.4014 0.4200 0.4010 0.4118 104,007 +0.02(+6.19%)
Sep 07, 2022 0.3434 0.3878 0.3434 0.3878 296,235 +0.04(+11.28%)
Sep 06, 2022 0.3595 0.3610 0.3450 0.3485 177,903 -0.00(-0.85%)
Sep 02, 2022 0.3479 0.3600 0.3479 0.3515 39,750 +0.00(+1.15%)
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.