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 )

0.0368 +0.0047 (+14.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 29, 2020 0.1011 0.1137 0.0907 0.1074 115,000 -0.00(-0.09%)
May 28, 2020 0.1075 0.1200 0.0925 0.1075 399,892 -0.00(-2.27%)
May 27, 2020 0.0895 0.1100 0.0895 0.1100 727,893 +0.02(+26.44%)
May 26, 2020 0.0890 0.0890 0.0850 0.0870 40,956 +0.00(+2.35%)
May 22, 2020 0.0895 0.0895 0.0850 0.0850 56,100 +0.00(+2.41%)
May 21, 2020 0.0825 0.0890 0.0800 0.0830 111,390 +0.00(+3.75%)
May 20, 2020 0.0845 0.0890 0.0800 0.0800 58,057 -0.00(-1.84%)
May 19, 2020 0.0840 0.0850 0.0815 0.0815 7,188 -0.00(-4.12%)
May 18, 2020 0.0900 0.0900 0.0815 0.0850 100,286 -0.00(-1.05%)
May 15, 2020 0.0855 0.0950 0.0830 0.0859 20,700 -0.01(-9.58%)
May 14, 2020 0.0999 0.0999 0.0800 0.0950 130,016 +0.00(+5.44%)
May 13, 2020 0.0710 0.0925 0.0700 0.0901 194,681 +0.02(+26.90%)
May 12, 2020 0.0710 0.0805 0.0710 0.0710 37,871 -0.01(-7.79%)
May 11, 2020 0.0835 0.0900 0.0720 0.0770 160,351 -0.00(-0.65%)
May 08, 2020 0.0730 0.0835 0.0730 0.0775 10,600 -0.00(-2.02%)
May 07, 2020 0.0813 0.0813 0.0790 0.0791 17,033 +0.00(+0.13%)
May 06, 2020 0.0790 0.0790 0.0790 0.0790 2,000 -0.00(-0.63%)
May 05, 2020 0.0810 0.0810 0.0700 0.0795 21,000 +0.00(+0.00%)
May 04, 2020 0.0787 0.0835 0.0785 0.0795 115,347 +0.00(+0.25%)
May 01, 2020 0.0849 0.0849 0.0785 0.0793 3,200 -0.00(-2.10%)
Apr 30, 2020 0.0798 0.0827 0.0785 0.0810 14,645 +0.00(+2.53%)
Apr 29, 2020 0.0820 0.0835 0.0788 0.0790 56,356 -0.00(-1.25%)
Apr 28, 2020 0.0850 0.0850 0.0800 0.0800 25,239 +0.00(+0.00%)
Apr 27, 2020 0.0760 0.0900 0.0760 0.0800 8,681 -0.01(-5.88%)
Apr 24, 2020 0.0850 0.0920 0.0770 0.0850 58,400 +0.00(+3.03%)
Apr 23, 2020 0.0875 0.0875 0.0700 0.0825 36,538 -0.00(-3.51%)
Apr 22, 2020 0.0783 0.0963 0.0750 0.0855 196,109 +0.00(+0.59%)
Apr 21, 2020 0.0850 0.0870 0.0755 0.0850 73,214 -0.00(-0.47%)
Apr 20, 2020 0.0890 0.0890 0.0755 0.0854 109,650 +0.00(+0.47%)
Apr 17, 2020 0.0800 0.0945 0.0800 0.0850 2,100 -0.00(-5.56%)
Apr 16, 2020 0.1000 0.1000 0.0800 0.0900 65,970 -0.00(-2.91%)
Apr 15, 2020 0.0900 0.0975 0.0900 0.0927 13,917 +0.01(+5.94%)
Apr 14, 2020 0.0875 0.0875 0.0875 0.0875 3,415 +0.01(+11.46%)
Apr 13, 2020 0.0780 0.0979 0.0780 0.0785 12,058 +0.00(+0.64%)
Apr 09, 2020 0.0780 0.0980 0.0780 0.0780 102,900 -0.00(-2.50%)
Apr 08, 2020 0.0771 0.0800 0.0771 0.0800 24,972 +0.00(+3.90%)
Apr 07, 2020 0.0760 0.1000 0.0760 0.0770 25,350 -0.00(-2.53%)
Apr 06, 2020 0.0900 0.0900 0.0770 0.0790 81,847 -0.01(-12.22%)
Apr 03, 2020 0.0770 0.0900 0.0770 0.0900 16,400 +0.01(+12.50%)
Apr 02, 2020 0.0770 0.0900 0.0770 0.0800 57,796 -0.01(-5.88%)
Apr 01, 2020 0.0908 0.0908 0.0770 0.0850 35,825 +0.00(+2.41%)
Mar 31, 2020 0.0808 0.0900 0.0808 0.0830 9,867 +0.00(+3.11%)
Mar 30, 2020 0.0803 0.0907 0.0800 0.0805 14,305 -0.00(-1.83%)
Mar 27, 2020 0.0960 0.0960 0.0711 0.0820 26,400 +0.00(+0.00%)
Mar 26, 2020 0.0900 0.1000 0.0820 0.0820 108,993 -0.01(-9.29%)
Mar 25, 2020 0.1000 0.1000 0.0815 0.0904 47,390 +0.00(+0.56%)
Mar 24, 2020 0.0900 0.0900 0.0815 0.0899 42,934 -0.00(-0.11%)
Mar 23, 2020 0.0720 0.0989 0.0720 0.0900 18,550 +0.01(+11.11%)
Mar 20, 2020 0.0782 0.0900 0.0782 0.0810 44,400 +0.00(+3.45%)
Mar 19, 2020 0.0670 0.0783 0.0670 0.0783 55,951 +0.01(+8.00%)
Mar 18, 2020 0.0783 0.0784 0.0690 0.0725 69,762 -0.01(-9.26%)
Mar 17, 2020 0.0884 0.0884 0.0700 0.0799 71,747 +0.00(+0.13%)
Mar 16, 2020 0.0805 0.0998 0.0700 0.0798 168,846 -0.02(-20.12%)
Mar 13, 2020 0.0933 0.1004 0.0833 0.0999 233,700 +0.00(+5.16%)
Mar 12, 2020 0.0990 0.1020 0.0913 0.0950 171,531 -0.01(-5.00%)
Mar 11, 2020 0.1100 0.1100 0.0914 0.1000 151,654 -0.02(-17.63%)
Mar 10, 2020 0.1010 0.1300 0.1000 0.1214 104,504 +0.02(+21.28%)
Mar 09, 2020 0.1200 0.1250 0.1001 0.1001 113,031 -0.02(-14.44%)
Mar 06, 2020 0.1470 0.1470 0.1055 0.1170 70,200 +0.00(+1.74%)
Mar 05, 2020 0.1200 0.1300 0.1150 0.1150 51,586 -0.02(-13.53%)
Mar 04, 2020 0.1300 0.1400 0.1180 0.1330 27,863 +0.01(+10.83%)
Mar 03, 2020 0.1490 0.1490 0.1150 0.1200 156,148 -0.01(-7.69%)
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.
 
 
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.