Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 30, 2014 0.0520 0.0600 0.0520 0.0520 15,862 +0.00(+0.00%)
May 29, 2014 0.0520 0.0520 0.0520 0.0520 11,700 -0.01(-11.86%)
May 28, 2014 0.0510 0.0590 0.0510 0.0590 17,150 +0.01(+15.46%)
May 27, 2014 0.0510 0.0511 0.0510 0.0511 33,350 +0.00(+0.20%)
May 23, 2014 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
May 22, 2014 0.0525 0.0540 0.0500 0.0510 55,650 -0.00(-5.56%)
May 21, 2014 0.0495 0.0560 0.0495 0.0540 124,770 +0.01(+11.34%)
May 20, 2014 0.0535 0.0535 0.0480 0.0485 234,310 -0.00(-9.35%)
May 19, 2014 0.0560 0.0570 0.0535 0.0535 68,210 -0.00(-6.14%)
May 16, 2014 0.0560 0.0570 0.0560 0.0570 15,500 +0.00(+7.55%)
May 15, 2014 0.0560 0.0560 0.0520 0.0530 44,000 -0.00(-5.36%)
May 14, 2014 0.0515 0.0560 0.0515 0.0560 17,588 +0.00(+1.82%)
May 13, 2014 0.0580 0.0580 0.0501 0.0550 38,900 -0.00(-5.17%)
May 12, 2014 0.0550 0.0580 0.0550 0.0580 89,757 +0.00(+5.45%)
May 09, 2014 0.0625 0.0630 0.0490 0.0550 335,063 -0.01(-11.29%)
May 08, 2014 0.0700 0.0700 0.0581 0.0620 61,673 -0.01(-11.43%)
May 07, 2014 0.0590 0.0700 0.0581 0.0700 16,360 +0.01(+20.69%)
May 06, 2014 0.0590 0.0590 0.0580 0.0580 2,100 -0.00(-1.02%)
May 05, 2014 0.0580 0.0590 0.0570 0.0586 45,200 +0.00(+8.52%)
May 02, 2014 0.0540 0.0544 0.0540 0.0540 63,000 -0.00(-0.18%)
May 01, 2014 0.0540 0.0541 0.0540 0.0541 5,200 +0.00(+3.05%)
Apr 30, 2014 0.0560 0.0580 0.0521 0.0525 47,890 -0.00(-6.25%)
Apr 29, 2014 0.0560 0.0560 0.0560 0.0560 19,700 +0.01(+9.80%)
Apr 28, 2014 0.0540 0.0580 0.0510 0.0510 35,790 -0.01(-8.93%)
Apr 25, 2014 0.0570 0.0690 0.0560 0.0560 166,624 +0.00(+1.82%)
Apr 24, 2014 0.0535 0.0560 0.0535 0.0550 73,705 +0.00(+3.77%)
Apr 23, 2014 0.0520 0.0560 0.0520 0.0530 44,097 +0.00(+1.92%)
Apr 22, 2014 0.0550 0.0570 0.0510 0.0520 45,170 -0.00(-5.45%)
Apr 21, 2014 0.0550 0.0589 0.0550 0.0550 32,565 -0.00(-6.62%)
Apr 17, 2014 0.0589 0.0589 0.0589 0 +0.00(+1.55%)
Apr 16, 2014 0.0580 0.0580 0.0550 0.0580 39,974 +0.00(+3.57%)
Apr 15, 2014 0.0610 0.0650 0.0510 0.0560 543,339 -0.01(-10.40%)
Apr 14, 2014 0.0700 0.0700 0.0610 0.0625 83,602 -0.01(-15.54%)
Apr 11, 2014 0.0749 0.0749 0.0700 0.0740 0 +0.01(+13.85%)
Apr 10, 2014 0.0750 0.0780 0.0650 0.0650 167,010 -0.01(-15.58%)
Apr 09, 2014 0.0770 0.0850 0.0660 0.0770 232,471 -0.00(-2.53%)
Apr 08, 2014 0.0840 0.0840 0.0770 0.0790 116,946 -0.01(-6.95%)
Apr 07, 2014 0.0800 0.0849 0.0771 0.0849 28,202 +0.00(+6.13%)
Apr 04, 2014 0.0790 0.0850 0.0790 0.0800 0 +0.01(+11.11%)
Apr 03, 2014 0.0780 0.0800 0.0709 0.0720 132,875 -0.01(-6.49%)
Apr 02, 2014 0.0750 0.0800 0.0720 0.0770 67,818 +0.00(+2.67%)
Apr 01, 2014 0.0825 0.0825 0.0720 0.0750 67,775 -0.01(-9.09%)
Mar 31, 2014 0.0620 0.0860 0.0595 0.0825 586,174 +0.02(+34.15%)
Mar 28, 2014 0.0581 0.0650 0.0581 0.0615 0 +0.00(+5.85%)
Mar 27, 2014 0.0600 0.0630 0.0580 0.0581 71,943 -0.00(-6.29%)
Mar 26, 2014 0.0665 0.0665 0.0620 0.0620 140,819 -0.00(-6.77%)
Mar 25, 2014 0.0679 0.0790 0.0620 0.0665 128,205 +0.00(+3.91%)
Mar 24, 2014 0.0640 0.0680 0.0551 0.0640 91,900 -0.00(-1.54%)
Mar 21, 2014 0.0799 0.0799 0.0650 0.0650 217,200 -0.01(-15.58%)
Mar 20, 2014 0.0760 0.0800 0.0650 0.0770 305,250 +0.00(+5.48%)
Mar 19, 2014 0.0557 0.0750 0.0551 0.0730 240,584 +0.01(+14.06%)
Mar 18, 2014 0.0650 0.0650 0.0530 0.0640 127,378 -0.00(-1.54%)
Mar 17, 2014 0.0579 0.0700 0.0520 0.0650 590,709 +0.01(+27.45%)
Mar 14, 2014 0.0550 0.0580 0.0510 0.0510 0 -0.01(-8.93%)
Mar 13, 2014 0.0700 0.0700 0.0520 0.0560 533,114 -0.01(-20.00%)
Mar 12, 2014 0.0750 0.0800 0.0610 0.0700 735,616 -0.01(-12.50%)
Mar 11, 2014 0.0930 0.0930 0.0750 0.0800 614,668 -0.00(-1.23%)
Mar 10, 2014 0.0950 0.0970 0.0800 0.0810 1,117,310 -0.01(-10.99%)
Mar 07, 2014 0.0790 0.0970 0.0710 0.0910 0 +0.02(+29.26%)
Mar 06, 2014 0.0900 0.0900 0.0700 0.0704 652,675 -0.01(-13.09%)
Mar 05, 2014 0.0979 0.1150 0.0700 0.0810 1,725,775 -0.02(-17.26%)
Mar 04, 2014 0.1300 0.1830 0.0810 0.0979 8,874,527 -0.03(-21.68%)
Mar 03, 2014 0.0700 0.1600 0.0400 0.1250 5,282,132 +0.07(+108.33%)
Feb 28, 2014 0.0320 0.0800 0.0301 0.0600 0 +0.03(+87.50%)
Feb 27, 2014 0.0310 0.0330 0.0230 0.0320 786,097 +0.00(+10.34%)
Feb 26, 2014 0.0290 0.0310 0.0290 0.0290 243,250 +0.01(+25.54%)
Feb 25, 2014 0.0231 0.0232 0.0231 0.0231 27,000 -0.00(-14.13%)
Feb 24, 2014 0.0269 0.0269 0.0223 0.0269 33,700 +0.00(+20.63%)
Feb 21, 2014 0.0220 0.0290 0.0220 0.0223 0 -0.00(-10.80%)
Feb 20, 2014 0.0270 0.0270 0.0221 0.0250 236,200 -0.00(-7.41%)
Feb 19, 2014 0.0270 0.0270 0.0270 0.0270 11,700 +0.00(+0.00%)
Feb 18, 2014 0.0280 0.0280 0.0270 0.0270 65,714 +0.00(+0.00%)
Feb 14, 2014 0.0270 0.0270 0.0270 0 +0.00(+3.85%)
Feb 13, 2014 0.0251 0.0260 0.0251 0.0260 14,660 -0.00(-3.35%)
Feb 12, 2014 0.0251 0.0288 0.0251 0.0269 19,750 -0.00(-6.92%)
Feb 11, 2014 0.0251 0.0290 0.0251 0.0289 45,437 +0.00(+15.14%)
Feb 10, 2014 0.0261 0.0299 0.0251 0.0251 16,639 -0.00(-13.45%)
Feb 07, 2014 0.0260 0.0299 0.0260 0.0290 0 -0.00(-3.01%)
Feb 06, 2014 0.0250 0.0299 0.0250 0.0299 34,998 +0.00(+8.73%)
Feb 05, 2014 0.0250 0.0299 0.0250 0.0275 28,966 +0.00(+1.85%)
Feb 04, 2014 0.0238 0.0299 0.0238 0.0270 13,070 -0.00(-12.62%)
Feb 03, 2014 0.0256 0.0309 0.0226 0.0309 170,880 +0.00(+6.55%)
Jan 31, 2014 0.0261 0.0300 0.0260 0.0290 0 -0.00(-1.69%)
Jan 30, 2014 0.0299 0.0300 0.0250 0.0295 429,371 +0.00(+1.37%)
Jan 29, 2014 0.0300 0.0440 0.0264 0.0291 61,100 -0.00(-3.00%)
Jan 28, 2014 0.0311 0.0341 0.0265 0.0300 195,075 -0.00(-0.33%)
Jan 27, 2014 0.0286 0.0301 0.0286 0.0301 11,000 +0.00(+5.24%)
Jan 24, 2014 0.0330 0.0330 0.0286 0.0286 0 +0.00(+1.78%)
Jan 23, 2014 0.0281 0.0281 0.0281 0.0281 2,355 -0.00(-3.44%)
Jan 22, 2014 0.0321 0.0321 0.0291 0.0291 16,620 -0.01(-16.86%)
Jan 21, 2014 0.0370 0.0399 0.0301 0.0350 325,606 +0.01(+20.27%)
Jan 17, 2014 0.0291 0.0291 0.0291 0 +0.00(+7.38%)
Jan 16, 2014 0.0291 0.0300 0.0271 0.0271 29,720 -0.00(-6.87%)
Jan 15, 2014 0.0271 0.0291 0.0251 0.0291 28,295 +0.00(+7.38%)
Jan 14, 2014 0.0266 0.0379 0.0266 0.0271 100,880 +0.00(+1.88%)
Jan 13, 2014 0.0266 0.0266 0.0266 0.0266 200 -0.01(-33.17%)
Jan 10, 2014 0.0266 0.0398 0.0266 0.0398 4,485 +0.00(+0.25%)
Jan 09, 2014 0.0398 0.0398 0.0253 0.0397 8,220 -0.00(-0.25%)
Jan 08, 2014 0.0299 0.0398 0.0271 0.0398 49,000 +0.01(+42.14%)
Jan 07, 2014 0.0300 0.0300 0.0270 0.0280 43,706 +0.00(+11.55%)
Jan 06, 2014 0.0251 0.0251 0.0251 0.0251 31,504 +0.00(+4.15%)
Jan 03, 2014 0.0251 0.0299 0.0204 0.0241 0 -0.00(-3.98%)
Jan 02, 2014 0.0179 0.0399 0.0177 0.0251 106,381 +0.01(+41.81%)
Dec 31, 2013 0.0177 0.0177 0.0177 0 -0.00(-16.51%)
Dec 30, 2013 0.0200 0.0276 0.0200 0.0212 123,260 +0.01(+40.40%)
Dec 27, 2013 0.0250 0.0279 0.0151 0.0151 47,726 -0.01(-39.60%)
Dec 26, 2013 0.0260 0.0278 0.0250 0.0250 229,421 -0.00(-3.85%)
Dec 24, 2013 0.0260 0.0278 0.0260 0.0260 37,150 -0.00(-3.70%)
Dec 23, 2013 0.0291 0.0291 0.0262 0.0270 209,045 -0.00(-7.22%)
Dec 20, 2013 0.0281 0.0300 0.0281 0.0291 0 +0.00(+0.34%)
Dec 19, 2013 0.0300 0.0419 0.0290 0.0290 4,220 -0.00(-3.33%)
Dec 18, 2013 0.0309 0.0309 0.0300 0.0300 44,760 +0.00(+0.00%)
Dec 17, 2013 0.0270 0.0300 0.0270 0.0300 7,500 -0.00(-4.15%)
Dec 16, 2013 0.0319 0.0399 0.0311 0.0313 48,591 -0.00(-1.88%)
Dec 13, 2013 0.0311 0.0319 0.0311 0.0319 0 -0.00(-4.78%)
Dec 12, 2013 0.0331 0.0419 0.0331 0.0335 18,161 +0.00(+2.45%)
Dec 11, 2013 0.0429 0.0429 0.0311 0.0327 64,480 -0.01(-16.15%)
Dec 10, 2013 0.0311 0.0390 0.0283 0.0390 78,488 +0.01(+25.40%)
Dec 09, 2013 0.0301 0.0311 0.0276 0.0311 15,890 -0.01(-15.72%)
Dec 06, 2013 0.0285 0.0369 0.0285 0.0369 61,906 +0.01(+29.47%)
Dec 05, 2013 0.0250 0.0380 0.0250 0.0285 41,082 +0.00(+14.00%)
Dec 04, 2013 0.0300 0.0300 0.0231 0.0250 54,555 -0.00(-16.67%)
Dec 03, 2013 0.0290 0.0350 0.0283 0.0300 139,952 +0.00(+3.45%)
Dec 02, 2013 0.0340 0.0380 0.0290 0.0290 33,031 -0.00(-12.12%)
Nov 29, 2013 0.0300 0.0330 0.0300 0.0330 4,170 +0.00(+0.00%)
Nov 27, 2013 0.0350 0.0380 0.0300 0.0330 31,046 -0.00(-5.71%)
Nov 26, 2013 0.0350 0.0350 0.0350 0.0350 12,900 +0.00(+0.00%)
Nov 25, 2013 0.0360 0.0360 0.0350 0.0350 83,975 -0.00(-2.78%)
Nov 22, 2013 0.0380 0.0390 0.0350 0.0360 123,036 -0.00(-7.69%)
Nov 21, 2013 0.0380 0.0400 0.0380 0.0390 31,850 +0.00(+0.00%)
Nov 20, 2013 0.0380 0.0440 0.0380 0.0390 9,300 +0.00(+2.63%)
Nov 19, 2013 0.0400 0.0440 0.0380 0.0380 26,910 -0.00(-5.00%)
Nov 18, 2013 0.0400 0.0400 0.0400 0.0400 34,250 -0.00(-9.09%)
Nov 15, 2013 0.0450 0.0450 0.0400 0.0440 35,700 -0.00(-6.38%)
Nov 14, 2013 0.0400 0.0485 0.0400 0.0470 38,730 +0.01(+17.50%)
Nov 12, 2013 0.0370 0.0400 0.0370 0.0400 13,822 +0.00(+0.00%)
Nov 11, 2013 0.0400 0.0400 0.0370 0.0400 18,300 +0.00(+0.00%)
Nov 08, 2013 0.0355 0.0450 0.0350 0.0400 114,484 +0.00(+0.00%)
Nov 07, 2013 0.0420 0.0420 0.0400 0.0400 28,700 +0.00(+0.00%)
Nov 06, 2013 0.0490 0.0490 0.0400 0.0400 18,750 +0.00(+0.00%)
Nov 05, 2013 0.0400 0.0400 0.0400 0.0400 2,690 +0.00(+0.00%)
Nov 04, 2013 0.0350 0.0400 0.0350 0.0400 11,700 +0.00(+8.11%)
Nov 01, 2013 0.0380 0.0380 0.0370 0.0370 13,650 -0.00(-7.50%)
Oct 31, 2013 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Oct 30, 2013 0.0400 0.0410 0.0400 0.0400 17,200 +0.00(+0.00%)
Oct 29, 2013 0.0400 0.0400 0.0400 0.0400 39,400 +0.00(+0.00%)
Oct 28, 2013 0.0410 0.0410 0.0400 0.0400 33,308 -0.00(-2.44%)
Oct 25, 2013 0.0400 0.0500 0.0400 0.0410 77,700 +0.00(+10.81%)
Oct 24, 2013 0.0370 0.0370 0.0370 0.0370 16,800 +0.00(+0.00%)
Oct 23, 2013 0.0370 0.0498 0.0370 0.0370 74,907 +0.00(+0.00%)
Oct 22, 2013 0.0360 0.0447 0.0360 0.0370 125,874 -0.00(-7.73%)
Oct 21, 2013 0.0350 0.0448 0.0350 0.0401 14,070 +0.00(+0.25%)
Oct 18, 2013 0.0420 0.0420 0.0360 0.0400 215,974 -0.00(-4.76%)
Oct 17, 2013 0.0498 0.0498 0.0420 0.0420 13,000 -0.01(-15.66%)
Oct 16, 2013 0.0400 0.0498 0.0400 0.0498 27,076 +0.01(+24.50%)
Oct 15, 2013 0.0400 0.0400 0.0400 0.0400 51,603 +0.00(+0.00%)
Oct 14, 2013 0.0400 0.0500 0.0400 0.0400 88,200 +0.00(+0.00%)
Oct 11, 2013 0.0375 0.0500 0.0375 0.0400 25,500 -0.01(-16.67%)
Oct 10, 2013 0.0350 0.0480 0.0350 0.0480 21,800 +0.00(+0.00%)
Oct 09, 2013 0.0440 0.0480 0.0350 0.0480 27,550 +0.00(+9.09%)
Oct 08, 2013 0.0440 0.0480 0.0440 0.0440 21,150 -0.01(-12.00%)
Oct 07, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+13.64%)
Oct 04, 2013 0.0440 0.0500 0.0440 0.0440 53,030 +0.00(+0.00%)
Oct 03, 2013 0.0430 0.0500 0.0430 0.0440 6,575 -0.01(-12.00%)
Oct 02, 2013 0.0500 0.0500 0.0408 0.0500 21,175 +0.00(+0.00%)
Oct 01, 2013 0.0550 0.0550 0.0408 0.0500 48,970 +0.01(+22.85%)
Sep 27, 2013 0.0500 0.0500 0.0406 0.0407 25,929 -0.01(-18.60%)
Sep 26, 2013 0.0495 0.0500 0.0400 0.0500 18,115 +0.00(+0.00%)
Sep 25, 2013 0.0400 0.0500 0.0400 0.0500 106,625 +0.00(+0.00%)
Sep 24, 2013 0.0500 0.0500 0.0359 0.0500 6,080 +0.00(+2.04%)
Sep 23, 2013 0.0465 0.0490 0.0440 0.0490 96,500 +0.01(+11.36%)
Sep 20, 2013 0.0355 0.0450 0.0355 0.0440 143,030 +0.01(+23.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.