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

Lithium South Dev Corp (OP: LISMF )

0.2250 -0.0050 (-2.17%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 24, 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, 2023 0.3672 0.3745 0.3600 0.3600 30,501 -0.01(-1.80%)
Jun 29, 2023 0.4000 0.4000 0.3630 0.3666 35,235 -0.01(-3.17%)
Jun 28, 2023 0.3500 0.3801 0.3500 0.3786 70,344 +0.01(+2.57%)
Jun 27, 2023 0.4034 0.4034 0.3612 0.3691 13,097 -0.03(-7.03%)
Jun 26, 2023 0.3750 0.4115 0.3600 0.3970 23,945 +0.01(+2.80%)
Jun 23, 2023 0.3779 0.4036 0.3650 0.3862 27,182 +0.01(+2.36%)
Jun 22, 2023 0.4008 0.4008 0.3773 0.3773 4,480 -0.02(-5.67%)
Jun 21, 2023 0.4050 0.4300 0.3914 0.4000 23,090 -0.02(-5.12%)
Jun 20, 2023 0.4307 0.4307 0.4165 0.4216 37,638 -0.01(-1.40%)
Jun 16, 2023 0.4050 0.4343 0.4050 0.4276 19,560 +0.00(+0.00%)
Jun 15, 2023 0.4358 0.4481 0.4240 0.4276 30,556 +0.01(+1.50%)
Jun 14, 2023 0.4237 0.4273 0.4213 0.4213 6,266 +0.00(+0.69%)
Jun 13, 2023 0.4300 0.4300 0.4153 0.4184 23,416 -0.00(-0.10%)
Jun 12, 2023 0.4305 0.4305 0.4171 0.4188 16,075 -0.00(-1.02%)
Jun 09, 2023 0.4300 0.4300 0.4191 0.4231 25,339 -0.01(-2.74%)
Jun 08, 2023 0.4299 0.4350 0.4200 0.4350 10,356 +0.01(+1.16%)
Jun 07, 2023 0.4363 0.4494 0.4300 0.4300 16,080 -0.00(-0.49%)
Jun 06, 2023 0.4300 0.4421 0.4230 0.4321 23,518 -0.01(-2.26%)
Jun 05, 2023 0.4294 0.4421 0.4166 0.4421 106,837 +0.02(+4.07%)
Jun 02, 2023 0.4164 0.4365 0.4136 0.4248 102,639 -0.00(-0.05%)
Jun 01, 2023 0.4289 0.4379 0.4238 0.4250 26,842 -0.02(-3.78%)
May 31, 2023 0.4370 0.4417 0.3975 0.4417 38,714 -0.02(-3.89%)
May 30, 2023 0.4601 0.4620 0.4414 0.4596 49,409 +0.01(+2.13%)
May 26, 2023 0.4520 0.4600 0.4500 0.4500 68,981 -0.02(-4.23%)
May 25, 2023 0.4700 0.4923 0.4619 0.4699 72,348 -0.02(-4.10%)
May 24, 2023 0.5200 0.5200 0.4856 0.4900 67,697 -0.02(-3.30%)
May 23, 2023 0.5150 0.5150 0.4959 0.5067 4,682 +0.03(+5.54%)
May 22, 2023 0.5094 0.5094 0.4750 0.4801 43,407 -0.00(-0.48%)
May 19, 2023 0.5100 0.5100 0.4792 0.4824 53,481 -0.02(-4.32%)
May 18, 2023 0.5122 0.5124 0.4928 0.5042 36,920 -0.00(-0.65%)
May 17, 2023 0.5301 0.5301 0.5074 0.5075 28,137 -0.01(-2.48%)
May 16, 2023 0.5201 0.5292 0.5000 0.5204 23,291 +0.02(+3.54%)
May 15, 2023 0.4900 0.5130 0.4900 0.5026 7,282 +0.00(+0.52%)
May 12, 2023 0.5201 0.5201 0.4960 0.5000 43,565 -0.01(-1.22%)
May 11, 2023 0.4900 0.5124 0.4863 0.5062 45,238 +0.01(+1.77%)
May 10, 2023 0.4850 0.5160 0.4850 0.4974 41,207 -0.00(-0.84%)
May 09, 2023 0.4978 0.5149 0.4940 0.5016 12,718 +0.02(+3.74%)
May 08, 2023 0.5028 0.5130 0.4833 0.4835 15,591 -0.03(-5.05%)
May 05, 2023 0.4700 0.5092 0.4700 0.5092 41,266 +0.03(+7.13%)
May 04, 2023 0.4700 0.4761 0.4700 0.4753 10,921 -0.01(-3.00%)
May 03, 2023 0.4800 0.4900 0.4732 0.4900 49,775 +0.00(+0.00%)
May 02, 2023 0.4900 0.4924 0.4737 0.4900 51,823 +0.01(+2.06%)
May 01, 2023 0.5129 0.5129 0.4801 0.4801 37,178 -0.03(-5.62%)
Apr 28, 2023 0.5097 0.5097 0.5085 0.5087 15,577 +0.01(+2.42%)
Apr 27, 2023 0.4969 0.5000 0.4830 0.4967 43,701 +0.01(+3.07%)
Apr 26, 2023 0.4960 0.5000 0.4819 0.4819 36,653 -0.02(-3.62%)
Apr 25, 2023 0.5200 0.5273 0.4960 0.5000 147,388 -0.03(-4.76%)
Apr 24, 2023 0.5243 0.5332 0.5050 0.5250 54,610 +0.01(+2.36%)
Apr 21, 2023 0.5320 0.5322 0.4964 0.5129 133,119 -0.02(-4.52%)
Apr 20, 2023 0.5396 0.5433 0.5310 0.5372 38,536 -0.00(-0.19%)
Apr 19, 2023 0.5464 0.5464 0.5330 0.5382 47,561 -0.01(-0.92%)
Apr 18, 2023 0.5339 0.5463 0.5339 0.5432 69,586 +0.01(+1.65%)
Apr 17, 2023 0.5130 0.5557 0.5064 0.5344 82,475 +0.03(+5.38%)
Apr 14, 2023 0.5015 0.5275 0.5015 0.5071 82,580 -0.01(-1.32%)
Apr 13, 2023 0.5034 0.5139 0.4897 0.5139 28,012 +0.03(+5.35%)
Apr 12, 2023 0.4700 0.4921 0.4700 0.4878 51,045 +0.01(+2.39%)
Apr 11, 2023 0.5270 0.5270 0.4652 0.4764 99,767 -0.01(-1.26%)
Apr 10, 2023 0.5180 0.5343 0.4776 0.4825 110,750 -0.04(-6.85%)
Apr 06, 2023 0.5328 0.5328 0.5150 0.5180 126,259 -0.00(-0.65%)
Apr 05, 2023 0.5350 0.5500 0.5000 0.5214 231,817 -0.02(-3.44%)
Apr 04, 2023 0.4796 0.5400 0.4796 0.5400 262,148 +0.05(+10.32%)
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.