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

Comet Lithium Corp (TSV: XTT )

0.6400 UNCHANGED
Last Price Updated: 1:34 PM EDT, Jun 7, 2023 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 (%)
Apr 27, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 26, 2018 0.1300 0.1450 0.1300 0.1450 35,000 +0.00(+3.57%)
Apr 25, 2018 0.1500 0.1500 0.1400 0.1400 166,700 -0.01(-9.68%)
Apr 24, 2018 0.1550 0.1550 0.1500 0.1550 41,500 +0.00(+0.00%)
Apr 20, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 19, 2018 0.1550 0.1600 0.1550 0.1600 45,000 -0.01(-3.03%)
Apr 17, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 16, 2018 0.1700 0.1750 0.1650 0.1650 64,500 -0.01(-5.71%)
Apr 13, 2018 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-5.41%)
Apr 12, 2018 0.1850 0.1850 0.1850 0.1850 15,000 -0.01(-5.13%)
Apr 11, 2018 0.2000 0.2050 0.1900 0.1950 130,000 -0.01(-2.50%)
Apr 10, 2018 0.1950 0.2100 0.1950 0.2000 190,000 +0.02(+8.11%)
Apr 09, 2018 0.1900 0.1950 0.1850 0.1850 70,000 +0.00(+0.00%)
Apr 06, 2018 0.1850 0.1850 0.1850 0.1850 22,500 +0.00(+0.00%)
Apr 05, 2018 0.1750 0.1850 0.1750 0.1850 21,000 +0.01(+5.71%)
Apr 04, 2018 0.1700 0.1750 0.1700 0.1750 15,100 +0.01(+6.06%)
Apr 03, 2018 0.1650 0.1650 0.1650 0.1650 10,100 +0.01(+3.13%)
Apr 02, 2018 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Mar 29, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 28, 2018 0.1600 0.1600 0.1600 0.1600 6,250 +0.01(+3.23%)
Mar 26, 2018 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Mar 23, 2018 0.1600 0.1600 0.1450 0.1450 145,027 -0.01(-6.45%)
Mar 20, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Mar 16, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 15, 2018 0.1700 0.1700 0.1650 0.1650 30,000 -0.01(-2.94%)
Mar 14, 2018 0.1700 0.1700 0.1700 0.1700 47,000 +0.00(+0.00%)
Mar 13, 2018 0.1700 0.1700 0.1700 0.1700 8,250 +0.01(+3.03%)
Mar 12, 2018 0.1650 0.1650 0.1650 0.1650 15,000 -0.01(-2.94%)
Mar 09, 2018 0.1650 0.1750 0.1600 0.1700 88,000 +0.02(+13.33%)
Mar 08, 2018 0.1500 0.1500 0.1500 0.1500 11,000 -0.01(-3.23%)
Mar 06, 2018 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Mar 05, 2018 0.1450 0.1450 0.1300 0.1300 53,450 -0.02(-13.33%)
Mar 02, 2018 0.1450 0.1500 0.1450 0.1500 8,700 +0.01(+3.45%)
Feb 27, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 26, 2018 0.1500 0.1500 0.1400 0.1450 52,000 -0.01(-6.45%)
Feb 23, 2018 0.1600 0.1600 0.1500 0.1550 116,000 -0.01(-6.06%)
Feb 22, 2018 0.1650 0.1650 0.1600 0.1650 54,000 +0.00(+0.00%)
Feb 21, 2018 0.1700 0.1700 0.1650 0.1650 93,000 -0.01(-5.71%)
Feb 20, 2018 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Feb 16, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 15, 2018 0.1750 0.1750 0.1750 0.1750 130,002 +0.00(+0.00%)
Feb 14, 2018 0.1750 0.1750 0.1750 0.1750 10,012 -0.01(-2.78%)
Feb 13, 2018 0.1800 0.1800 0.1800 0.1800 10,250 +0.01(+5.88%)
Feb 12, 2018 0.1900 0.1900 0.1600 0.1700 412,000 -0.01(-8.11%)
Feb 09, 2018 0.1850 0.1900 0.1800 0.1850 292,000 -0.01(-2.63%)
Feb 07, 2018 0.1900 0.1900 0.1900 43 +0.01(+2.70%)
Feb 06, 2018 0.1900 0.1900 0.1850 0.1850 24,000 -0.01(-2.63%)
Feb 02, 2018 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Feb 01, 2018 0.2050 0.2050 0.2000 0.2050 125,000 +0.01(+7.89%)
Jan 31, 2018 0.1900 0.1900 0.1700 0.1900 68,000 -0.01(-5.00%)
Jan 30, 2018 0.2200 0.2000 0.2000 88,300 -0.02(-9.09%)
Jan 25, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Jan 24, 2018 0.2450 0.2500 0.2400 0.2400 38,270 -0.01(-4.00%)
Jan 23, 2018 0.2400 0.2500 0.2400 0.2500 17,000 +0.00(+0.00%)
Jan 22, 2018 0.2550 0.2550 0.2500 0.2500 139,600 +0.00(+0.00%)
Jan 19, 2018 0.2250 0.2500 0.2250 0.2500 514,077 +0.03(+13.64%)
Jan 18, 2018 0.2150 0.2200 0.2150 0.2200 20,000 +0.01(+2.33%)
Jan 17, 2018 0.2100 0.2350 0.2100 0.2150 122,500 +0.01(+4.88%)
Jan 16, 2018 0.2150 0.2150 0.2050 0.2050 49,000 -0.01(-2.38%)
Jan 15, 2018 0.2200 0.2200 0.2100 0.2100 30,500 -0.01(-4.55%)
Jan 12, 2018 0.2200 0.2200 0.2200 0.2200 11,500 +0.01(+4.76%)
Jan 11, 2018 0.2100 0.2100 0.2100 0.2100 18,005 -0.01(-4.55%)
Jan 10, 2018 0.2200 0.2200 0.2000 0.2200 103,750 +0.03(+15.79%)
Jan 09, 2018 0.2050 0.2100 0.1850 0.1900 109,464 -0.02(-9.52%)
Jan 08, 2018 0.2150 0.2150 0.2100 0.2100 116,000 +0.00(+0.00%)
Jan 04, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jan 03, 2018 0.2150 0.2150 0.2150 0.2150 34,662 -0.01(-2.27%)
Jan 02, 2018 0.2300 0.2300 0.2200 0.2200 30,600 -0.01(-2.22%)
Dec 29, 2017 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 28, 2017 0.2300 0.2300 0.2300 0.2300 65,347 +0.00(+0.00%)
Dec 27, 2017 0.2400 0.2400 0.2300 0.2300 95,005 -0.01(-4.17%)
Dec 22, 2017 0.2300 0.2400 0.2250 0.2400 500,500 +0.02(+9.09%)
Dec 21, 2017 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+2.33%)
Dec 20, 2017 0.2050 0.2200 0.2050 0.2150 364,500 +0.01(+2.38%)
Dec 19, 2017 0.2100 0.2100 0.2050 0.2100 51,500 +0.00(+0.00%)
Dec 18, 2017 0.2250 0.2250 0.2050 0.2100 110,500 -0.01(-4.55%)
Dec 15, 2017 0.2250 0.2250 0.2200 0.2200 56,000 -0.01(-2.22%)
Dec 14, 2017 0.2250 0.2250 0.1700 0.2250 52,677 -0.01(-2.17%)
Dec 13, 2017 0.2300 0.2400 0.2300 0.2300 145,817 +0.01(+2.22%)
Dec 12, 2017 0.2400 0.2450 0.2250 0.2250 94,600 -0.02(-10.00%)
Dec 11, 2017 0.2600 0.2600 0.2500 0.2500 50,000 -0.02(-7.41%)
Dec 08, 2017 0.2550 0.2700 0.2550 0.2700 64,500 +0.01(+3.85%)
Dec 07, 2017 0.2600 0.2700 0.2600 0.2600 125,350 +0.00(+0.00%)
Dec 06, 2017 0.2600 0.2600 0.2500 0.2600 195,000 -0.01(-3.70%)
Dec 05, 2017 0.2700 0.2900 0.2700 0.2700 17,500 +0.01(+1.89%)
Dec 04, 2017 0.2950 0.2950 0.2650 0.2650 24,500 -0.02(-5.36%)
Dec 01, 2017 0.2800 0.2800 0.2800 0.2800 64,500 +0.01(+3.70%)
Nov 30, 2017 0.2300 0.2800 0.2300 0.2700 271,770 +0.03(+10.20%)
Nov 24, 2017 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Nov 23, 2017 0.2500 0.2500 0.2450 0.2500 110,000 -0.01(-1.96%)
Nov 22, 2017 0.2450 0.2800 0.2450 0.2550 197,000 +0.01(+4.08%)
Nov 21, 2017 0.2200 0.2450 0.2200 0.2450 100,000 +0.04(+16.67%)
Nov 20, 2017 0.2200 0.2200 0.2000 0.2100 97,263 -0.01(-4.55%)
Nov 17, 2017 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Nov 16, 2017 0.2200 0.2200 0.2200 0.2200 21,000 -0.02(-8.33%)
Nov 13, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 10, 2017 0.2400 0.2400 0.2200 0.2400 126,000 -0.01(-2.04%)
Nov 09, 2017 0.2300 0.2450 0.2000 0.2450 72,000 +0.00(+0.00%)
Nov 08, 2017 0.2450 0.2450 0.2450 0.2450 800 +0.02(+8.89%)
Nov 07, 2017 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Nov 06, 2017 0.2300 0.2300 0.2250 0.2250 29,505 -0.01(-6.25%)
Nov 03, 2017 0.2400 0.2400 0.2400 0.2400 1,547 +0.00(+0.00%)
Nov 02, 2017 0.2500 0.2500 0.2400 0.2400 11,500 +0.00(+0.00%)
Nov 01, 2017 0.2300 0.2400 0.2250 0.2400 163,850 -0.01(-4.00%)
Oct 31, 2017 0.2350 0.2500 0.2350 0.2500 21,000 +0.01(+4.17%)
Oct 30, 2017 0.2500 0.2500 0.2400 0.2400 108,800 +0.01(+4.35%)
Oct 27, 2017 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Oct 26, 2017 0.2300 0.2450 0.2200 0.2300 95,500 +0.00(+0.00%)
Oct 24, 2017 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Oct 20, 2017 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Oct 19, 2017 0.2550 0.2550 0.2550 0.2550 8,500 +0.00(+0.00%)
Oct 18, 2017 0.2550 0.2550 0.2550 0.2550 28,000 -0.01(-3.77%)
Oct 17, 2017 0.2700 0.2700 0.2650 0.2650 13,000 +0.00(+0.00%)
Oct 16, 2017 0.2500 0.2850 0.2400 0.2650 227,700 +0.01(+1.92%)
Oct 13, 2017 0.2400 0.2600 0.2400 0.2600 15,600 +0.01(+4.00%)
Oct 12, 2017 0.2400 0.2500 0.2400 0.2500 5,900 +0.00(+0.00%)
Oct 11, 2017 0.2550 0.2550 0.2500 0.2500 45,000 -0.02(-5.66%)
Oct 10, 2017 0.2700 0.2700 0.2650 0.2650 24,500 -0.02(-5.36%)
Oct 06, 2017 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Oct 04, 2017 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Oct 03, 2017 0.2950 0.2950 0.2700 0.2700 51,350 +0.01(+3.85%)
Oct 02, 2017 0.2750 0.2750 0.2550 0.2600 4,000 +0.00(+0.00%)
Sep 29, 2017 0.2600 0.2800 0.2600 0.2600 52,700 -0.01(-3.70%)
Sep 28, 2017 0.2800 0.2800 0.2700 0.2700 18,000 -0.02(-6.90%)
Sep 26, 2017 0.2900 0.2900 0.2900 400 -0.02(-6.45%)
Sep 22, 2017 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Sep 21, 2017 0.2900 0.2900 0.2800 0.2900 43,500 -0.02(-4.92%)
Sep 19, 2017 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Sep 18, 2017 0.3050 0.3050 0.3000 0.3000 43,335 +0.01(+3.45%)
Sep 15, 2017 0.3050 0.3050 0.2900 0.2900 7,500 -0.02(-6.45%)
Sep 14, 2017 0.3100 0.3100 0.3100 0.3100 38,000 +0.02(+6.90%)
Sep 13, 2017 0.3000 0.3250 0.2900 0.2900 27,000 -0.02(-6.45%)
Sep 12, 2017 0.3050 0.3100 0.3050 0.3100 4,406 +0.01(+1.64%)
Sep 11, 2017 0.3200 0.3200 0.3050 0.3050 34,000 -0.02(-4.69%)
Sep 07, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 06, 2017 0.3200 0.3200 0.3050 0.3200 46,500 -0.02(-5.88%)
Sep 05, 2017 0.3400 0.3450 0.3350 0.3400 82,320 +0.01(+3.03%)
Sep 01, 2017 0.3150 0.3300 0.3150 0.3300 91,500 +0.03(+10.00%)
Aug 31, 2017 0.3000 0.3000 0.3000 0.3000 44,500 +0.01(+1.69%)
Aug 30, 2017 0.2950 0.3000 0.2950 0.2950 10,208 -0.01(-1.67%)
Aug 29, 2017 0.3100 0.3100 0.3000 0.3000 50,250 -0.02(-4.76%)
Aug 28, 2017 0.3000 0.3150 0.3000 0.3150 39,766 +0.02(+5.00%)
Aug 25, 2017 0.2950 0.3000 0.2950 0.3000 80,097 -0.02(-6.25%)
Aug 24, 2017 0.3200 0.3200 0.3200 0.3200 22,000 -0.01(-1.54%)
Aug 23, 2017 0.3250 0.3250 0.3250 0.3250 25,000 +0.00(+0.00%)
Aug 22, 2017 0.3250 0.3250 0.3250 0.3250 4,000 -0.01(-1.52%)
Aug 21, 2017 0.3300 0.3300 0.3300 0.3300 70,000 -0.02(-5.71%)
Aug 18, 2017 0.3350 0.3500 0.3350 0.3500 60,000 +0.01(+4.48%)
Aug 17, 2017 0.3350 0.3350 0.3350 0.3350 4,100 -0.01(-1.47%)
Aug 16, 2017 0.3200 0.3400 0.3200 0.3400 16,000 +0.01(+3.03%)
Aug 15, 2017 0.3500 0.3500 0.3200 0.3300 24,009 -0.02(-5.71%)
Aug 14, 2017 0.3500 0.3500 0.3500 0.3500 503 +0.02(+6.06%)
Aug 11, 2017 0.3350 0.3350 0.3300 0.3300 23,000 +0.02(+6.45%)
Aug 10, 2017 0.3100 0.3100 0.3100 0.3100 3,050 +0.00(+0.00%)
Aug 08, 2017 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Aug 04, 2017 0.3350 0.3400 0.3200 0.3200 18,000 +0.01(+1.59%)
Aug 03, 2017 0.3150 0.3150 0.3150 0.3150 10,000 +0.01(+1.61%)
Jul 31, 2017 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Jul 27, 2017 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Jul 26, 2017 0.2900 0.2900 0.2900 0.2900 40,000 +0.00(+0.00%)
Jul 25, 2017 0.2850 0.2900 0.2850 0.2900 15,501 +0.00(+0.00%)
Jul 21, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 20, 2017 0.3100 0.3100 0.2900 0.2900 236,300 -0.02(-4.92%)
Jul 19, 2017 0.3100 0.3100 0.3050 0.3050 20,200 -0.01(-1.61%)
Jul 18, 2017 0.3150 0.3150 0.3100 0.3100 39,000 -0.01(-3.13%)
Jul 14, 2017 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jul 13, 2017 0.3350 0.3400 0.3300 0.3300 53,000 -0.01(-2.94%)
Jul 12, 2017 0.3350 0.3400 0.3300 0.3400 95,200 -0.01(-2.86%)
Jul 11, 2017 0.3800 0.3900 0.3500 0.3500 137,000 -0.03(-7.89%)
Jul 10, 2017 0.3600 0.3800 0.3450 0.3800 352,200 +0.03(+7.04%)
Jul 07, 2017 0.3150 0.3650 0.3100 0.3550 315,492 +0.04(+12.70%)
Jul 06, 2017 0.3000 0.3200 0.2950 0.3150 89,250 +0.01(+3.28%)
Jul 05, 2017 0.3000 0.3100 0.3000 0.3050 89,500 -0.01(-1.61%)
Jul 04, 2017 0.3150 0.3150 0.3000 0.3100 59,000 +0.01(+1.64%)
Jul 03, 2017 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 30, 2017 0.2950 0.3050 0.2950 0.3050 13,475 +0.01(+3.39%)
Jun 28, 2017 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Jun 27, 2017 0.3100 0.3100 0.3100 0.3100 69,200 +0.00(+0.00%)
Jun 26, 2017 0.3100 0.3100 0.3050 0.3100 46,500 +0.01(+3.33%)
Jun 23, 2017 0.2900 0.3100 0.2900 0.3000 106,500 +0.01(+3.45%)
Jun 22, 2017 0.2950 0.2950 0.2900 0.2900 103,900 +0.00(+0.00%)
Jun 21, 2017 0.2900 0.2900 0.2900 0.2900 18,300 +0.01(+1.75%)
Jun 20, 2017 0.2950 0.2950 0.2850 0.2850 247,450 -0.03(-8.06%)
Jun 19, 2017 0.3200 0.3200 0.3050 0.3100 79,980 +0.00(+0.00%)
Jun 16, 2017 0.2900 0.3100 0.2900 0.3100 153,833 +0.02(+5.08%)
Jun 15, 2017 0.3050 0.3050 0.2950 0.2950 105,620 -0.02(-6.35%)
Jun 14, 2017 0.3100 0.3150 0.3000 0.3150 180,500 +0.01(+1.61%)
Jun 13, 2017 0.3250 0.3250 0.3000 0.3100 94,050 -0.02(-4.62%)
Jun 12, 2017 0.3250 0.3250 0.3250 0.3250 90,000 -0.01(-2.99%)
Jun 09, 2017 0.3400 0.3400 0.3300 0.3350 135,500 -0.01(-1.47%)
Jun 08, 2017 0.3350 0.3700 0.3350 0.3400 92,000 +0.01(+1.49%)
Jun 07, 2017 0.3400 0.3500 0.3350 0.3350 51,300 -0.01(-4.29%)
Jun 06, 2017 0.3300 0.3500 0.3250 0.3500 67,400 +0.01(+4.48%)
Jun 02, 2017 0.3350 0.3350 0.3350 0 +0.01(+3.08%)
Jun 01, 2017 0.3400 0.3400 0.3200 0.3250 84,603 -0.03(-8.45%)
May 31, 2017 0.3650 0.3650 0.3550 0.3550 46,500 +0.00(+0.00%)
May 30, 2017 0.3700 0.3800 0.3450 0.3550 299,950 +0.01(+2.90%)
May 29, 2017 0.3500 0.3700 0.3450 0.3450 117,400 -0.01(-1.43%)
May 26, 2017 0.3500 0.3500 0.3350 0.3500 116,465 +0.01(+4.48%)
May 25, 2017 0.3600 0.3600 0.3350 0.3350 47,000 -0.01(-2.90%)
May 24, 2017 0.3350 0.3600 0.3250 0.3450 338,350 +0.00(+1.47%)
May 23, 2017 0.3100 0.3400 0.3100 0.3400 159,700 +0.04(+13.33%)
May 19, 2017 0.2950 0.3000 0.2950 0.3000 30,000 +0.02(+5.26%)
May 18, 2017 0.2950 0.2950 0.2800 0.2850 137,920 -0.01(-3.39%)
May 17, 2017 0.3050 0.3100 0.2950 0.2950 124,802 -0.01(-1.67%)
May 16, 2017 0.3000 0.3050 0.2900 0.3000 92,100 +0.00(+0.00%)
May 15, 2017 0.2550 0.3100 0.2500 0.3000 767,003 +0.05(+20.00%)
May 12, 2017 0.2450 0.2550 0.2450 0.2500 50,500 +0.01(+4.17%)
May 11, 2017 0.2500 0.2500 0.2350 0.2400 26,500 -0.01(-2.04%)
May 10, 2017 0.2450 0.2450 0.2450 0.2450 33,500 -0.01(-3.92%)
May 09, 2017 0.2500 0.2550 0.2500 0.2550 29,000 +0.01(+4.08%)
May 08, 2017 0.2300 0.2450 0.2300 0.2450 13,000 -0.01(-2.00%)
May 04, 2017 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
May 03, 2017 0.2750 0.2800 0.2700 0.2800 29,000 +0.01(+1.82%)
May 02, 2017 0.2600 0.2750 0.2600 0.2750 34,000 +0.02(+5.77%)
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.