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

Lithium South Dev Corp (OP: LISMF )

0.2867 -0.0133 (-4.43%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 10, 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 (%)
Aug 31, 2023 0.3427 0.3427 0.3245 0.3300 81,330 +0.00(+0.12%)
Aug 30, 2023 0.3343 0.3344 0.3296 0.3296 5,310 -0.00(-0.36%)
Aug 29, 2023 0.3161 0.3330 0.3160 0.3308 68,365 +0.01(+4.42%)
Aug 28, 2023 0.3053 0.3168 0.3053 0.3168 3,742 +0.01(+4.04%)
Aug 25, 2023 0.2990 0.3045 0.2990 0.3045 3,735 -0.01(-2.96%)
Aug 24, 2023 0.3100 0.3138 0.2980 0.3138 98,578 +0.00(+1.23%)
Aug 23, 2023 0.3034 0.3100 0.3034 0.3100 10,113 +0.00(+0.03%)
Aug 22, 2023 0.3100 0.3100 0.3020 0.3099 21,585 -0.00(-0.03%)
Aug 21, 2023 0.3208 0.3208 0.3100 0.3100 9,381 +0.01(+1.64%)
Aug 18, 2023 0.3053 0.3080 0.2950 0.3050 4,047 +0.01(+1.67%)
Aug 17, 2023 0.3004 0.3058 0.2951 0.3000 53,224 +0.00(+1.59%)
Aug 16, 2023 0.3410 0.3410 0.2946 0.2953 58,351 -0.03(-10.49%)
Aug 15, 2023 0.3400 0.3483 0.3299 0.3299 57,769 -0.02(-5.66%)
Aug 14, 2023 0.3200 0.3550 0.3200 0.3497 124,504 +0.01(+1.95%)
Aug 11, 2023 0.3669 0.3676 0.3430 0.3430 18,005 -0.02(-4.38%)
Aug 10, 2023 0.3600 0.3600 0.3557 0.3587 3,437 -0.00(-1.13%)
Aug 09, 2023 0.3710 0.3710 0.3628 0.3628 757 -0.00(-1.09%)
Aug 08, 2023 0.3500 0.3708 0.3453 0.3668 67,602 +0.02(+4.53%)
Aug 07, 2023 0.3499 0.3509 0.3447 0.3509 20,500 -0.00(-0.03%)
Aug 04, 2023 0.3509 0.3510 0.3452 0.3510 59,870 +0.00(+0.06%)
Aug 03, 2023 0.3463 0.3508 0.3383 0.3508 16,581 +0.01(+4.09%)
Aug 02, 2023 0.3300 0.3393 0.3300 0.3370 53,920 -0.01(-1.46%)
Aug 01, 2023 0.3341 0.3498 0.3341 0.3420 14,849 -0.01(-1.55%)
Jul 31, 2023 0.3395 0.3474 0.3383 0.3474 63,782 +0.00(+1.19%)
Jul 28, 2023 0.3486 0.3486 0.3433 0.3433 2,412 +0.01(+1.84%)
Jul 27, 2023 0.3408 0.3410 0.3359 0.3371 7,240 -0.00(-0.71%)
Jul 26, 2023 0.3395 0.3397 0.3364 0.3395 22,442 +0.01(+1.65%)
Jul 25, 2023 0.3305 0.3370 0.3290 0.3340 61,014 +0.00(+1.21%)
Jul 24, 2023 0.3440 0.3440 0.3300 0.3300 48,048 -0.01(-2.97%)
Jul 21, 2023 0.3419 0.3420 0.3395 0.3401 214,866 -0.00(-1.28%)
Jul 20, 2023 0.3532 0.3532 0.3420 0.3445 53,325 -0.00(-0.75%)
Jul 19, 2023 0.3489 0.3517 0.3471 0.3471 17,765 +0.00(+1.31%)
Jul 18, 2023 0.3250 0.3500 0.3250 0.3426 30,265 -0.01(-3.49%)
Jul 17, 2023 0.3650 0.3650 0.3500 0.3550 11,891 +0.00(+0.51%)
Jul 14, 2023 0.3640 0.3640 0.3532 0.3532 8,183 -0.01(-2.91%)
Jul 13, 2023 0.3285 0.3638 0.3270 0.3638 22,899 +0.02(+6.97%)
Jul 12, 2023 0.3492 0.3567 0.3378 0.3401 156,919 -0.01(-1.88%)
Jul 11, 2023 0.3634 0.3634 0.3445 0.3466 54,537 -0.00(-1.25%)
Jul 10, 2023 0.3565 0.3588 0.3472 0.3510 230,192 -0.01(-3.07%)
Jul 07, 2023 0.3667 0.3667 0.3621 0.3621 24,585 +0.01(+1.91%)
Jul 06, 2023 0.3557 0.3607 0.3437 0.3553 250,637 -0.00(-0.98%)
Jul 05, 2023 0.3646 0.3723 0.3521 0.3588 25,993 -0.00(-0.64%)
Jul 03, 2023 0.3681 0.3681 0.3611 0.3611 4,547 +0.00(+0.31%)
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%)
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.