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 (%)
Jun 30, 2022 0.4140 0.3980 0.3850 0.3988 18,582 +0.01(+1.58%)
Jun 29, 2022 0.4117 0.4117 0.3814 0.3926 21,363 -0.02(-5.69%)
Jun 28, 2022 0.4007 0.4163 0.3931 0.4163 7,522 -0.01(-2.67%)
Jun 27, 2022 0.3750 0.4277 0.3750 0.4277 22,000 +0.03(+8.01%)
Jun 24, 2022 0.3846 0.4350 0.3846 0.3960 82,390 +0.02(+5.60%)
Jun 23, 2022 0.4072 0.4100 0.3664 0.3750 48,427 -0.04(-8.58%)
Jun 22, 2022 0.4012 0.4102 0.4012 0.4102 850 +0.00(+0.84%)
Jun 21, 2022 0.3494 0.4200 0.3494 0.4068 69,306 +0.05(+13.00%)
Jun 17, 2022 0.3650 0.3750 0.3569 0.3600 318,562 -0.00(-1.21%)
Jun 16, 2022 0.3782 0.3782 0.3556 0.3644 26,141 -0.04(-8.90%)
Jun 15, 2022 0.3807 0.4000 0.3650 0.4000 122,304 +0.01(+3.47%)
Jun 14, 2022 0.3800 0.3992 0.3710 0.3866 16,360 -0.00(-0.82%)
Jun 13, 2022 0.3873 0.4122 0.3650 0.3898 61,558 -0.03(-7.26%)
Jun 10, 2022 0.4117 0.4229 0.4094 0.4203 24,931 +0.01(+2.51%)
Jun 09, 2022 0.4280 0.4325 0.4017 0.4100 43,536 -0.02(-5.20%)
Jun 08, 2022 0.4700 0.4700 0.4214 0.4325 18,063 -0.01(-1.50%)
Jun 07, 2022 0.4510 0.4510 0.4254 0.4391 11,442 +0.02(+4.15%)
Jun 06, 2022 0.4390 0.4580 0.4200 0.4216 12,339 -0.02(-4.18%)
Jun 03, 2022 0.4585 0.4600 0.4400 0.4400 59,685 -0.03(-5.60%)
Jun 02, 2022 0.4703 0.4768 0.4490 0.4661 29,969 -0.01(-2.24%)
Jun 01, 2022 0.4814 0.4860 0.4600 0.4768 75,273 -0.00(-0.67%)
May 31, 2022 0.5000 0.5164 0.4800 0.4800 16,878 -0.02(-4.00%)
May 27, 2022 0.4780 0.5000 0.4554 0.5000 67,614 +0.02(+4.17%)
May 26, 2022 0.4390 0.4865 0.4390 0.4800 7,508 +0.00(+0.27%)
May 25, 2022 0.4613 0.4787 0.4600 0.4787 7,190 +0.02(+4.07%)
May 24, 2022 0.4692 0.4692 0.4400 0.4600 18,253 +0.00(+0.00%)
May 23, 2022 0.4650 0.4900 0.4600 0.4600 22,306 +0.02(+4.55%)
May 20, 2022 0.4581 0.4843 0.4365 0.4400 122,946 -0.03(-6.10%)
May 19, 2022 0.4500 0.4686 0.4500 0.4686 81,329 +0.02(+3.58%)
May 18, 2022 0.4850 0.5124 0.4500 0.4524 162,048 -0.06(-10.94%)
May 17, 2022 0.4840 0.5192 0.4753 0.5080 60,311 +0.03(+6.72%)
May 16, 2022 0.4500 0.4807 0.4481 0.4760 15,642 +0.04(+8.21%)
May 13, 2022 0.4170 0.4697 0.3960 0.4399 114,010 +0.02(+5.49%)
May 12, 2022 0.4304 0.4419 0.4100 0.4170 95,074 -0.01(-2.52%)
May 11, 2022 0.4285 0.4587 0.4188 0.4278 48,787 -0.02(-4.12%)
May 10, 2022 0.4382 0.4674 0.4293 0.4462 78,613 -0.02(-4.80%)
May 09, 2022 0.4900 0.4900 0.4378 0.4687 132,682 -0.02(-4.35%)
May 06, 2022 0.4800 0.5121 0.4750 0.4900 79,012 -0.02(-4.39%)
May 05, 2022 0.5500 0.5500 0.5125 0.5125 76,075 -0.02(-3.30%)
May 04, 2022 0.5135 0.5500 0.4770 0.5300 68,732 +0.02(+3.23%)
May 03, 2022 0.5608 0.5646 0.5129 0.5134 53,245 -0.04(-6.45%)
May 02, 2022 0.5500 0.5550 0.5304 0.5488 131,933 -0.00(-0.22%)
Apr 29, 2022 0.5296 0.5550 0.5047 0.5500 48,323 +0.05(+9.19%)
Apr 28, 2022 0.5248 0.5250 0.4900 0.5037 27,168 +0.00(+0.12%)
Apr 27, 2022 0.5011 0.5150 0.4900 0.5031 61,555 +0.01(+1.27%)
Apr 26, 2022 0.4845 0.5200 0.4845 0.4968 69,064 +0.02(+3.48%)
Apr 25, 2022 0.5000 0.5200 0.4800 0.4801 218,777 -0.04(-7.67%)
Apr 22, 2022 0.5653 0.5653 0.5188 0.5200 53,290 -0.00(-0.86%)
Apr 21, 2022 0.5734 0.5800 0.5245 0.5245 61,684 -0.04(-7.71%)
Apr 20, 2022 0.5700 0.6007 0.5650 0.5683 26,130 +0.03(+5.24%)
Apr 19, 2022 0.5372 0.5574 0.5372 0.5400 23,338 +0.00(+0.45%)
Apr 18, 2022 0.5816 0.5816 0.5307 0.5376 92,899 -0.04(-7.55%)
Apr 14, 2022 0.6061 0.6100 0.5634 0.5815 36,537 +0.01(+2.02%)
Apr 13, 2022 0.5748 0.5970 0.5648 0.5700 68,067 -0.01(-1.72%)
Apr 12, 2022 0.6000 0.6000 0.5800 0.5800 24,499 +0.00(+0.38%)
Apr 11, 2022 0.6002 0.6068 0.5777 0.5778 61,928 -0.03(-4.57%)
Apr 08, 2022 0.5786 0.6055 0.5701 0.6055 104,990 +0.03(+4.40%)
Apr 07, 2022 0.6200 0.6350 0.5761 0.5800 118,913 -0.05(-7.45%)
Apr 06, 2022 0.6500 0.6588 0.6029 0.6267 90,233 -0.04(-6.56%)
Apr 05, 2022 0.7210 0.7210 0.6570 0.6707 127,116 -0.04(-6.02%)
Apr 04, 2022 0.6500 0.7315 0.6400 0.7137 283,965 +0.05(+8.14%)
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.