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 (%)
May 28, 2021 0.4251 0.4481 0.4242 0.4258 45,981 +0.00(+0.09%)
May 27, 2021 0.4248 0.4423 0.4140 0.4254 52,711 -0.00(-0.42%)
May 26, 2021 0.4341 0.4504 0.4123 0.4272 39,298 -0.01(-3.00%)
May 25, 2021 0.4840 0.4850 0.4404 0.4404 51,554 +0.01(+1.45%)
May 24, 2021 0.4924 0.5125 0.4341 0.4341 48,770 -0.02(-4.91%)
May 21, 2021 0.4570 0.4570 0.4346 0.4565 29,984 +0.01(+1.74%)
May 20, 2021 0.4250 0.4571 0.4187 0.4487 155,397 +0.03(+7.81%)
May 19, 2021 0.4400 0.4750 0.4021 0.4162 129,641 -0.03(-7.68%)
May 18, 2021 0.4190 0.4977 0.4060 0.4508 369,925 +0.03(+7.59%)
May 17, 2021 0.4850 0.4850 0.4061 0.4190 61,246 -0.05(-10.85%)
May 14, 2021 0.3800 0.5154 0.3800 0.4700 152,921 +0.07(+17.53%)
May 13, 2021 0.4486 0.4486 0.3860 0.3999 187,257 -0.04(-9.73%)
May 12, 2021 0.4938 0.4966 0.4202 0.4430 265,333 -0.05(-10.74%)
May 11, 2021 0.5330 0.5330 0.4789 0.4963 160,362 -0.02(-3.26%)
May 10, 2021 0.5400 0.5400 0.4882 0.5130 131,933 -0.03(-5.00%)
May 07, 2021 0.5400 0.5536 0.5150 0.5400 72,801 -0.00(-0.39%)
May 06, 2021 0.5860 0.5926 0.5421 0.5421 101,235 -0.01(-1.44%)
May 05, 2021 0.5255 0.5881 0.5087 0.5500 84,487 +0.05(+9.34%)
May 04, 2021 0.5750 0.5800 0.4872 0.5030 363,989 -0.07(-11.75%)
May 03, 2021 0.6250 0.6442 0.5700 0.5700 201,054 -0.05(-7.47%)
Apr 30, 2021 0.6453 0.6486 0.6160 0.6160 60,500 -0.02(-2.53%)
Apr 29, 2021 0.6515 0.6999 0.6186 0.6320 71,543 -0.03(-4.26%)
Apr 28, 2021 0.6695 0.6900 0.6500 0.6601 118,168 -0.02(-2.64%)
Apr 27, 2021 0.6670 0.6863 0.6501 0.6780 197,780 +0.02(+3.56%)
Apr 26, 2021 0.6600 0.6870 0.6500 0.6547 168,453 +0.01(+1.85%)
Apr 23, 2021 0.6990 0.7100 0.6428 0.6428 62,300 +0.00(+0.44%)
Apr 22, 2021 0.6535 0.6646 0.6333 0.6400 36,360 +0.02(+2.73%)
Apr 21, 2021 0.7265 0.7265 0.6162 0.6230 146,979 -0.05(-7.62%)
Apr 20, 2021 0.7600 0.7765 0.6520 0.6744 139,165 -0.08(-10.21%)
Apr 19, 2021 0.7529 0.7529 0.7030 0.7511 89,932 -0.00(-0.24%)
Apr 16, 2021 0.7900 0.8000 0.7300 0.7529 60,200 -0.01(-1.52%)
Apr 15, 2021 0.8350 0.8500 0.7462 0.7645 150,135 -0.05(-6.60%)
Apr 14, 2021 0.7814 0.8709 0.7814 0.8185 357,152 +0.03(+3.61%)
Apr 13, 2021 0.8405 0.8405 0.7854 0.7900 111,262 +0.00(+0.51%)
Apr 12, 2021 0.7687 0.8183 0.7436 0.7860 83,789 +0.01(+0.64%)
Apr 09, 2021 0.8010 0.8018 0.7563 0.7810 122,800 -0.04(-4.36%)
Apr 08, 2021 0.8076 0.8172 0.7799 0.8166 51,634 -0.00(-0.24%)
Apr 07, 2021 0.8800 0.8800 0.7592 0.8186 85,077 -0.00(-0.04%)
Apr 06, 2021 0.8990 0.8990 0.7600 0.8189 84,131 -0.01(-1.46%)
Apr 05, 2021 0.8192 0.8310 0.7773 0.8310 77,674 +0.04(+5.19%)
Apr 01, 2021 0.7350 0.8021 0.7173 0.7900 123,100 +0.07(+10.14%)
Mar 31, 2021 0.6740 0.7585 0.6740 0.7173 48,692 +0.04(+5.80%)
Mar 30, 2021 0.6000 0.6854 0.5897 0.6780 76,923 +0.08(+13.00%)
Mar 29, 2021 0.6165 0.6366 0.5915 0.6000 116,225 +0.01(+1.18%)
Mar 26, 2021 0.6820 0.7160 0.5769 0.5930 98,300 -0.04(-6.07%)
Mar 25, 2021 0.6411 0.6730 0.6069 0.6313 119,180 -0.01(-1.24%)
Mar 24, 2021 0.7437 0.7437 0.6085 0.6392 134,015 -0.08(-11.01%)
Mar 23, 2021 0.7940 0.8070 0.6832 0.7183 84,103 -0.04(-4.68%)
Mar 22, 2021 0.8380 0.8380 0.7431 0.7536 138,948 -0.03(-4.22%)
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.