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

Lithium South Dev Corp (OP: LISMF )

0.2900 -0.0100 (-3.33%)
Streaming Delayed Price Updated: 3:43 PM 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 (%)
Oct 29, 2021 0.5850 0.5900 0.5332 0.5637 162,820 -0.01(-1.54%)
Oct 28, 2021 0.5830 0.5875 0.5581 0.5725 165,978 +0.03(+6.18%)
Oct 27, 2021 0.5874 0.6087 0.5300 0.5392 105,870 -0.05(-9.07%)
Oct 26, 2021 0.5635 0.5930 143,714 +0.03(+4.88%)
Oct 25, 2021 0.5975 0.6500 0.5325 0.5654 578,169 -0.04(-7.31%)
Oct 22, 2021 0.5568 0.6500 0.5272 0.6100 689,513 +0.07(+12.44%)
Oct 21, 2021 0.5300 0.5600 0.5300 0.5425 252,451 +0.01(+2.67%)
Oct 20, 2021 0.5240 0.5367 0.4810 0.5284 212,553 +0.04(+8.79%)
Oct 19, 2021 0.4750 0.5600 0.4600 0.4857 638,756 +0.03(+7.60%)
Oct 18, 2021 0.3910 0.4600 0.3836 0.4514 233,567 +0.08(+20.21%)
Oct 15, 2021 0.4000 0.4075 0.3680 0.3755 91,559 -0.01(-3.30%)
Oct 14, 2021 0.4234 0.4370 0.3796 0.3883 200,503 -0.02(-4.90%)
Oct 13, 2021 0.3850 0.4424 0.3824 0.4083 174,461 +0.03(+8.30%)
Oct 12, 2021 0.3378 0.3858 0.3131 0.3770 301,056 +0.06(+18.82%)
Oct 11, 2021 0.2928 0.3497 0.2928 0.3173 50,666 -0.01(-3.82%)
Oct 08, 2021 0.3213 0.3299 0.3163 0.3299 20,782 +0.02(+5.40%)
Oct 07, 2021 0.3150 0.3226 0.3100 0.3130 19,611 +0.00(+0.64%)
Oct 06, 2021 0.3293 0.3293 0.3047 0.3110 2,390 +0.00(+1.34%)
Oct 05, 2021 0.2985 0.3211 0.2985 0.3069 127,444 +0.00(+0.13%)
Oct 04, 2021 0.3135 0.3257 0.3028 0.3065 51,272 -0.00(-1.51%)
Oct 01, 2021 0.3460 0.3460 0.2999 0.3112 30,939 +0.00(+0.84%)
Sep 30, 2021 0.3052 0.3200 0.3052 0.3086 17,343 -0.00(-0.48%)
Sep 29, 2021 0.3576 0.3576 0.3076 0.3101 114,451 -0.03(-8.25%)
Sep 28, 2021 0.3666 0.3666 0.3358 0.3380 74,310 -0.01(-3.73%)
Sep 27, 2021 0.3745 0.3799 0.3450 0.3511 84,273 -0.03(-6.70%)
Sep 24, 2021 0.3580 0.4000 0.3525 0.3763 15,671 -0.01(-3.51%)
Sep 23, 2021 0.4005 0.4005 0.3725 0.3900 22,092 +0.00(+0.80%)
Sep 22, 2021 0.3945 0.4002 0.3869 0.3869 11,090 -0.01(-3.27%)
Sep 21, 2021 0.3849 0.4066 0.3810 0.4000 21,846 +0.01(+3.73%)
Sep 20, 2021 0.4296 0.4296 0.3781 0.3856 26,189 -0.06(-13.72%)
Sep 17, 2021 0.4500 0.4800 0.4220 0.4469 18,189 -0.02(-3.56%)
Sep 16, 2021 0.4500 0.4871 0.4488 0.4634 44,058 +0.01(+2.98%)
Sep 15, 2021 0.4500 0.4500 0.3939 0.4500 150,669 +0.06(+14.21%)
Sep 14, 2021 0.4000 0.4000 0.3820 0.3940 47,281 -0.01(-1.50%)
Sep 13, 2021 0.3912 0.4160 0.3870 0.4000 38,516 +0.02(+5.54%)
Sep 10, 2021 0.3610 0.3921 0.3610 0.3790 33,241 +0.00(+0.64%)
Sep 09, 2021 0.3480 0.3939 0.3480 0.3766 42,378 +0.01(+2.53%)
Sep 08, 2021 0.3825 0.3899 0.3660 0.3673 9,952 -0.01(-2.44%)
Sep 07, 2021 0.3798 0.3798 0.3450 0.3765 43,452 +0.01(+1.40%)
Sep 03, 2021 0.3585 0.3713 0.3439 0.3713 28,808 +0.03(+7.22%)
Sep 02, 2021 0.3549 0.3581 0.3409 0.3463 59,369 -0.01(-2.72%)
Sep 01, 2021 0.3468 0.3560 0.3423 0.3560 23,134 +0.01(+2.36%)
Aug 31, 2021 0.3020 0.3479 0.3020 0.3478 4,404 +0.02(+5.39%)
Aug 30, 2021 0.3300 0.3598 0.3300 0.3300 75,140 -0.01(-2.74%)
Aug 27, 2021 0.3535 0.3568 0.3393 0.3393 33,657 -0.01(-1.85%)
Aug 26, 2021 0.3348 0.3604 0.3293 0.3457 9,578 +0.01(+3.81%)
Aug 25, 2021 0.3347 0.3391 0.3294 0.3330 14,609 -0.00(-0.48%)
Aug 24, 2021 0.2980 0.3415 0.2980 0.3346 21,576 +0.01(+1.98%)
Aug 23, 2021 0.3701 0.3701 0.3261 0.3281 19,248 -0.01(-1.91%)
Aug 20, 2021 0.3124 0.3427 0.3124 0.3345 10,645 -0.00(-0.68%)
Aug 19, 2021 0.3490 0.3584 0.3286 0.3368 22,682 -0.02(-6.44%)
Aug 18, 2021 0.3810 0.3810 0.3600 0.3600 64,407 -0.02(-6.32%)
Aug 17, 2021 0.3728 0.3916 0.3596 0.3843 143,460 +0.02(+6.54%)
Aug 16, 2021 0.3553 0.3705 0.3553 0.3607 25,402 +0.01(+4.22%)
Aug 13, 2021 0.3500 0.3647 0.3461 0.3461 49,192 +0.01(+2.15%)
Aug 12, 2021 0.3236 0.3440 0.3111 0.3388 15,552 +0.02(+6.44%)
Aug 11, 2021 0.3306 0.3368 0.3126 0.3183 56,512 -0.00(-0.53%)
Aug 10, 2021 0.2950 0.3279 0.2950 0.3200 37,214 +0.01(+2.43%)
Aug 09, 2021 0.3200 0.3342 0.3082 0.3124 27,528 -0.01(-2.47%)
Aug 06, 2021 0.3129 0.3232 0.3057 0.3203 24,489 +0.00(+1.17%)
Aug 05, 2021 0.2921 0.3284 0.2921 0.3166 12,325 +0.01(+2.13%)
Aug 04, 2021 0.3580 0.3580 0.3100 0.3100 22,110 -0.03(-8.23%)
Aug 03, 2021 0.3410 0.3450 0.3181 0.3378 79,873 +0.04(+11.67%)
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.