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

Lithium South Dev Corp (OP: LISMF )

0.3135 +0.0235 (+8.10%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 0.6390 0.7027 0.6300 0.6300 158,521 -0.05(-7.12%)
Mar 30, 2022 0.5980 0.6843 0.5980 0.6783 182,025 +0.06(+9.16%)
Mar 29, 2022 0.6050 0.6300 0.6000 0.6214 81,681 +0.02(+2.71%)
Mar 28, 2022 0.6345 0.6680 0.5956 0.6050 89,378 -0.03(-3.97%)
Mar 25, 2022 0.6000 0.6489 0.6000 0.6300 92,216 +0.00(+0.00%)
Mar 24, 2022 0.6284 0.6624 0.6218 0.6300 119,041 +0.00(+0.00%)
Mar 23, 2022 0.6400 0.6565 0.6096 0.6300 241,336 +0.04(+6.62%)
Mar 22, 2022 0.5030 0.6300 0.5005 0.5909 557,349 +0.09(+17.48%)
Mar 21, 2022 0.4877 0.5039 0.4790 0.5030 69,968 +0.03(+6.79%)
Mar 18, 2022 0.4700 0.4792 0.4658 0.4710 31,655 -0.01(-1.05%)
Mar 17, 2022 0.4659 0.4836 0.4659 0.4760 13,640 +0.01(+1.71%)
Mar 16, 2022 0.4479 0.4680 0.4364 0.4680 11,351 +0.03(+7.66%)
Mar 15, 2022 0.4406 0.4491 0.4288 0.4347 58,925 -0.00(-0.93%)
Mar 14, 2022 0.4560 0.4970 0.4350 0.4388 50,759 -0.04(-7.45%)
Mar 11, 2022 0.4933 0.4933 0.4700 0.4741 19,871 +0.00(+0.87%)
Mar 10, 2022 0.4574 0.4725 0.4429 0.4700 85,444 +0.03(+6.82%)
Mar 09, 2022 0.4227 0.4500 0.4227 0.4400 53,115 -0.01(-1.21%)
Mar 08, 2022 0.4610 0.4610 0.4165 0.4454 133,089 +0.01(+1.23%)
Mar 07, 2022 0.4524 0.4616 0.4400 0.4400 132,733 -0.00(-0.63%)
Mar 04, 2022 0.4566 0.4940 0.4400 0.4428 170,022 -0.02(-3.89%)
Mar 03, 2022 0.4808 0.4868 0.4599 0.4607 32,287 -0.01(-1.62%)
Mar 02, 2022 0.4700 0.4750 0.4455 0.4683 42,689 +0.01(+1.50%)
Mar 01, 2022 0.4500 0.5000 0.4500 0.4614 15,458 +0.01(+2.47%)
Feb 28, 2022 0.4388 0.4700 0.4353 0.4503 62,911 -0.01(-2.32%)
Feb 25, 2022 0.4400 0.4673 0.4400 0.4610 69,253 +0.01(+3.11%)
Feb 24, 2022 0.3881 0.4471 0.3601 0.4471 127,372 +0.06(+14.35%)
Feb 23, 2022 0.4213 0.4300 0.3839 0.3910 110,725 -0.02(-3.98%)
Feb 22, 2022 0.4913 0.4913 0.4072 0.4072 121,658 -0.06(-13.27%)
Feb 18, 2022 0.4695 0 -0.03(-6.10%)
Feb 17, 2022 0.5340 0.5340 0.4977 0.5000 43,758 -0.03(-6.19%)
Feb 16, 2022 0.5225 0.5443 0.5225 0.5330 72,472 -0.01(-1.11%)
Feb 15, 2022 0.4800 0.5533 0.4800 0.5390 156,672 +0.06(+12.29%)
Feb 14, 2022 0.5200 0.5220 0.4761 0.4800 184,251 -0.04(-7.01%)
Feb 11, 2022 0.5275 0.5395 0.5050 0.5162 106,035 -0.03(-4.99%)
Feb 10, 2022 0.5400 0.5785 0.5372 0.5433 39,959 -0.02(-2.83%)
Feb 09, 2022 0.5861 0.6019 0.5470 0.5591 52,316 -0.02(-4.20%)
Feb 08, 2022 0.5345 0.5836 0.5345 0.5836 59,386 +0.03(+6.11%)
Feb 07, 2022 0.5615 0.6100 0.5170 0.5500 71,152 +0.00(+0.22%)
Feb 04, 2022 0.5129 0.5500 0.4980 0.5488 98,626 +0.02(+4.53%)
Feb 03, 2022 0.5914 0.5250 0.5250 239,951 -0.07(-11.23%)
Feb 02, 2022 0.5950 0.6230 0.5910 0.5914 35,058 -0.01(-1.07%)
Feb 01, 2022 0.6500 0.6500 0.5978 0.5978 38,957 -0.01(-2.00%)
Jan 31, 2022 0.5655 0.6046 0.5655 0.6100 24,206 +0.03(+4.40%)
Jan 28, 2022 0.5844 0.6100 0.5800 0.5843 146,704 +0.00(+0.10%)
Jan 27, 2022 0.5940 0.6690 0.5719 0.5837 139,250 -0.03(-4.95%)
Jan 26, 2022 0.6425 0.6532 0.6141 0.6141 76,243 -0.03(-4.57%)
Jan 25, 2022 0.6314 0.6435 0.5853 0.6435 76,985 +0.03(+4.09%)
Jan 24, 2022 0.6603 0.6703 0.5936 0.6182 165,751 -0.07(-10.47%)
Jan 21, 2022 0.7191 0.7191 0.6850 0.6905 145,132 -0.03(-4.22%)
Jan 20, 2022 0.7408 0.7470 0.7183 0.7209 73,503 +0.00(+0.06%)
Jan 19, 2022 0.7533 0.7710 0.7200 0.7205 73,403 +0.01(+0.77%)
Jan 18, 2022 0.7270 0.7300 0.7000 0.7150 70,390 +0.01(+0.99%)
Jan 14, 2022 0.7080 0 -0.01(-1.67%)
Jan 13, 2022 0.7300 0.7513 0.7100 0.7200 115,705 -0.02(-3.07%)
Jan 12, 2022 0.7566 0.7566 0.7293 0.7428 83,627 +0.01(+1.28%)
Jan 11, 2022 0.7200 0.7406 0.7196 0.7334 54,323 +0.03(+4.18%)
Jan 10, 2022 0.7570 0.7570 0.6950 0.7040 77,782 -0.03(-3.47%)
Jan 07, 2022 0.7243 0.7562 0.7152 0.7293 150,789 +0.01(+1.01%)
Jan 06, 2022 0.6683 0.7565 0.6656 0.7220 346,670 +0.06(+9.86%)
Jan 05, 2022 0.6565 0.7000 0.6550 0.6572 94,657 -0.02(-2.78%)
Jan 04, 2022 0.6415 0.7104 0.6415 0.6760 246,544 +0.05(+8.16%)
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.