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 (%)
Jan 31, 2023 0.3936 0.4132 0.3923 0.4096 20,656 +0.02(+5.84%)
Jan 30, 2023 0.3700 0.3937 0.3700 0.3870 14,087 -0.01(-3.23%)
Jan 27, 2023 0.4057 0.4057 0.3810 0.3999 95,072 -0.01(-1.43%)
Jan 26, 2023 0.3893 0.4085 0.3812 0.4057 4,905 +0.02(+4.45%)
Jan 25, 2023 0.3894 0.4038 0.3852 0.3884 6,010 +0.01(+1.68%)
Jan 24, 2023 0.3926 0.3926 0.3809 0.3820 45,175 -0.01(-2.75%)
Jan 23, 2023 0.3912 0.3995 0.3813 0.3928 9,784 -0.00(-0.25%)
Jan 20, 2023 0.3978 0.3978 0.3890 0.3938 2,084 -0.01(-2.79%)
Jan 19, 2023 0.4003 0.4133 0.4000 0.4051 3,910 +0.01(+1.61%)
Jan 18, 2023 0.4125 0.4125 0.3823 0.3987 40,903 -0.02(-5.18%)
Jan 17, 2023 0.4000 0.4255 0.4000 0.4205 64,418 -0.00(-0.19%)
Jan 13, 2023 0.4050 0.4279 0.4050 0.4213 233,015 +0.02(+5.85%)
Jan 12, 2023 0.4100 0.4100 0.3955 0.3980 9,647 -0.00(-1.22%)
Jan 11, 2023 0.4270 0.4270 0.4000 0.4029 8,550 -0.01(-2.21%)
Jan 10, 2023 0.3810 0.4279 0.3810 0.4120 128,883 +0.04(+9.87%)
Jan 09, 2023 0.3908 0.3908 0.3750 0.3750 42,331 -0.01(-1.55%)
Jan 06, 2023 0.3753 0.3831 0.3700 0.3809 28,922 +0.01(+1.57%)
Jan 05, 2023 0.3828 0.3828 0.3612 0.3750 96,181 +0.01(+1.68%)
Jan 04, 2023 0.3729 0.3798 0.3688 0.3688 4,299 +0.00(+0.14%)
Jan 03, 2023 0.3647 0.3703 0.3540 0.3683 29,310 +0.02(+4.30%)
Dec 30, 2022 0.3425 0.3700 0.3425 0.3531 117,379 -0.00(-0.54%)
Dec 29, 2022 0.3200 0.3550 0.3200 0.3550 25,100 +0.02(+6.61%)
Dec 28, 2022 0.3200 0.3337 0.3200 0.3330 57,492 +0.01(+2.15%)
Dec 27, 2022 0.3302 0.3400 0.3007 0.3260 153,110 -0.00(-0.31%)
Dec 23, 2022 0.3200 0.3382 0.3143 0.3270 732,583 +0.01(+3.19%)
Dec 22, 2022 0.3518 0.3518 0.3149 0.3169 188,556 -0.03(-7.72%)
Dec 21, 2022 0.3312 0.3440 0.3266 0.3434 74,920 +0.01(+3.78%)
Dec 20, 2022 0.3205 0.3311 0.3180 0.3309 88,398 +0.01(+2.60%)
Dec 19, 2022 0.3300 0.3301 0.3225 0.3225 26,313 -0.00(-1.13%)
Dec 16, 2022 0.3303 0.3540 0.3262 0.3262 23,628 -0.00(-1.12%)
Dec 15, 2022 0.3140 0.3323 0.3140 0.3299 27,502 -0.01(-4.10%)
Dec 14, 2022 0.3460 0.3464 0.3380 0.3440 21,363 -0.00(-0.12%)
Dec 13, 2022 0.3491 0.3547 0.3391 0.3444 78,881 +0.02(+4.78%)
Dec 12, 2022 0.3520 0.3520 0.3287 0.3287 30,162 -0.01(-3.89%)
Dec 09, 2022 0.3456 0.3562 0.3420 0.3420 40,184 +0.01(+2.15%)
Dec 08, 2022 0.3257 0.3395 0.3257 0.3348 4,373 +0.00(+0.57%)
Dec 07, 2022 0.3400 0.3522 0.3329 0.3329 101,912 -0.01(-2.46%)
Dec 06, 2022 0.3350 0.3678 0.3350 0.3413 31,001 -0.02(-5.17%)
Dec 05, 2022 0.3650 0.3703 0.3576 0.3599 72,543 +0.00(+0.64%)
Dec 02, 2022 0.3616 0.3616 0.3464 0.3576 16,860 +0.00(+0.14%)
Dec 01, 2022 0.3611 0.3611 0.3550 0.3571 6,198 +0.00(+0.59%)
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%)
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.