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, 2023 0.4699 0.4880 0.4583 0.4583 29,220 -0.02(-3.70%)
Mar 30, 2023 0.4536 0.4759 0.4501 0.4759 49,324 +0.02(+5.15%)
Mar 29, 2023 0.4500 0.4600 0.4477 0.4526 79,591 +0.00(+1.03%)
Mar 28, 2023 0.4276 0.4492 0.4244 0.4480 46,860 +0.02(+3.61%)
Mar 27, 2023 0.4430 0.4430 0.4233 0.4324 34,986 +0.01(+2.59%)
Mar 24, 2023 0.4200 0.4483 0.4182 0.4215 58,772 -0.01(-2.36%)
Mar 23, 2023 0.4215 0.4492 0.4215 0.4317 91,130 +0.02(+5.65%)
Mar 22, 2023 0.4310 0.4310 0.4016 0.4086 46,758 -0.02(-4.98%)
Mar 21, 2023 0.3962 0.4300 0.3962 0.4300 7,724 +0.02(+4.04%)
Mar 20, 2023 0.3685 0.4215 0.3685 0.4133 80,460 +0.05(+12.71%)
Mar 17, 2023 0.3600 0.3772 0.3595 0.3667 133,092 +0.01(+1.52%)
Mar 16, 2023 0.3557 0.3663 0.3557 0.3612 45,200 -0.01(-1.37%)
Mar 15, 2023 0.3533 0.3790 0.3492 0.3662 140,574 -0.00(-0.14%)
Mar 14, 2023 0.3691 0.3691 0.3579 0.3667 84,628 -0.00(-0.65%)
Mar 13, 2023 0.3635 0.3800 0.3410 0.3691 76,997 +0.01(+2.10%)
Mar 10, 2023 0.3530 0.3800 0.3530 0.3615 174,384 +0.00(+0.00%)
Mar 09, 2023 0.3837 0.3900 0.3615 0.3615 393,980 -0.02(-4.01%)
Mar 08, 2023 0.3926 0.3926 0.3766 0.3766 2,592 -0.01(-1.47%)
Mar 07, 2023 0.3842 0.3983 0.3822 0.3822 10,278 -0.00(-0.73%)
Mar 06, 2023 0.3893 0.3934 0.3844 0.3850 24,820 -0.00(-0.13%)
Mar 03, 2023 0.3918 0.3955 0.3855 0.3855 8,274 -0.01(-2.33%)
Mar 02, 2023 0.3863 0.4000 0.3800 0.3947 106,806 +0.01(+1.86%)
Mar 01, 2023 0.3841 0.3875 0.3841 0.3875 1,708 +0.01(+2.87%)
Feb 28, 2023 0.3865 0.3980 0.3767 0.3767 7,153 -0.02(-5.23%)
Feb 27, 2023 0.4000 0.4000 0.3898 0.3975 2,300 +0.01(+2.05%)
Feb 24, 2023 0.4000 0.4000 0.3886 0.3895 33,335 -0.01(-2.60%)
Feb 23, 2023 0.3900 0.4000 0.3837 0.3999 32,396 +0.01(+3.60%)
Feb 22, 2023 0.4090 0.4090 0.3860 0.3860 21,794 -0.00(-1.03%)
Feb 21, 2023 0.4016 0.4016 0.3873 0.3900 78,668 -0.01(-1.61%)
Feb 17, 2023 0.3970 0.4100 0.3961 0.3964 286,905 +0.00(+0.63%)
Feb 16, 2023 0.4063 0.4140 0.3900 0.3939 56,326 -0.01(-3.05%)
Feb 15, 2023 0.4050 0.4063 0.4000 0.4063 4,830 +0.01(+1.70%)
Feb 14, 2023 0.3915 0.3995 0.3900 0.3995 34,000 +0.00(+0.78%)
Feb 13, 2023 0.3879 0.3964 0.3853 0.3964 9,545 +0.01(+2.56%)
Feb 10, 2023 0.3865 0.3865 0.3865 0.3865 1,295 -0.01(-1.85%)
Feb 09, 2023 0.3900 0.4000 0.3780 0.3938 121,459 +0.01(+3.50%)
Feb 08, 2023 0.3939 0.3939 0.3805 0.3805 16,767 -0.00(-0.39%)
Feb 07, 2023 0.3700 0.3908 0.3700 0.3820 181,548 -0.01(-1.90%)
Feb 06, 2023 0.3850 0.3900 0.3801 0.3894 9,700 -0.00(-0.15%)
Feb 03, 2023 0.3957 0.3960 0.3843 0.3900 37,084 -0.01(-2.50%)
Feb 02, 2023 0.4227 0.4227 0.3977 0.4000 79,272 -0.01(-2.44%)
Feb 01, 2023 0.4200 0.4460 0.4100 0.4100 99,679 +0.00(+0.10%)
Jan 31, 2023 0.3936 0.4132 0.3923 0.4096 20,656 +0.02(+5.84%)
Jan 30, 2023 0.3700 0.3937 0.3700 0.3870 14,087 -0.01(-3.23%)
Jan 27, 2023 0.4057 0.4057 0.3810 0.3999 95,072 -0.01(-1.43%)
Jan 26, 2023 0.3893 0.4085 0.3812 0.4057 4,905 +0.02(+4.45%)
Jan 25, 2023 0.3894 0.4038 0.3852 0.3884 6,010 +0.01(+1.68%)
Jan 24, 2023 0.3926 0.3926 0.3809 0.3820 45,175 -0.01(-2.75%)
Jan 23, 2023 0.3912 0.3995 0.3813 0.3928 9,784 -0.00(-0.25%)
Jan 20, 2023 0.3978 0.3978 0.3890 0.3938 2,084 -0.01(-2.79%)
Jan 19, 2023 0.4003 0.4133 0.4000 0.4051 3,910 +0.01(+1.61%)
Jan 18, 2023 0.4125 0.4125 0.3823 0.3987 40,903 -0.02(-5.18%)
Jan 17, 2023 0.4000 0.4255 0.4000 0.4205 64,418 -0.00(-0.19%)
Jan 13, 2023 0.4050 0.4279 0.4050 0.4213 233,015 +0.02(+5.85%)
Jan 12, 2023 0.4100 0.4100 0.3955 0.3980 9,647 -0.00(-1.22%)
Jan 11, 2023 0.4270 0.4270 0.4000 0.4029 8,550 -0.01(-2.21%)
Jan 10, 2023 0.3810 0.4279 0.3810 0.4120 128,883 +0.04(+9.87%)
Jan 09, 2023 0.3908 0.3908 0.3750 0.3750 42,331 -0.01(-1.55%)
Jan 06, 2023 0.3753 0.3831 0.3700 0.3809 28,922 +0.01(+1.57%)
Jan 05, 2023 0.3828 0.3828 0.3612 0.3750 96,181 +0.01(+1.68%)
Jan 04, 2023 0.3729 0.3798 0.3688 0.3688 4,299 +0.00(+0.14%)
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.