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 31, 2023 0.2200 0.2200 0.2043 0.2050 21,560 -0.02(-7.24%)
Oct 30, 2023 0.2300 0.2365 0.2022 0.2210 42,583 -0.02(-7.22%)
Oct 27, 2023 0.2175 0.2449 0.2175 0.2382 18,440 +0.00(+0.51%)
Oct 26, 2023 0.2275 0.2420 0.2237 0.2370 155,484 -0.00(-1.25%)
Oct 25, 2023 0.2421 0.2421 0.2354 0.2400 8,340 +0.02(+8.55%)
Oct 24, 2023 0.2300 0.2300 0.2211 0.2211 86,919 -0.01(-3.95%)
Oct 23, 2023 0.2447 0.2447 0.2219 0.2302 63,104 -0.01(-4.52%)
Oct 20, 2023 0.2454 0.2625 0.2304 0.2411 18,307 -0.02(-7.52%)
Oct 19, 2023 0.2663 0.2663 0.2584 0.2607 36,339 -0.01(-3.44%)
Oct 18, 2023 0.2630 0.2726 0.2630 0.2700 32,353 +0.00(+1.20%)
Oct 17, 2023 0.2700 0.2752 0.2668 0.2668 27,255 -0.02(-5.79%)
Oct 16, 2023 0.2766 0.2832 0.2707 0.2832 33,583 +0.02(+5.67%)
Oct 13, 2023 0.2813 0.2813 0.2664 0.2680 9,708 -0.01(-3.42%)
Oct 12, 2023 0.2794 0.2794 0.2601 0.2775 74,303 -0.00(-0.79%)
Oct 11, 2023 0.2824 0.2824 0.2797 0.2797 2,168 -0.00(-0.82%)
Oct 10, 2023 0.3070 0.3070 0.2820 0.2820 19,100 -0.02(-5.08%)
Oct 09, 2023 0.3209 0.3209 0.2971 0.2971 334 -0.01(-3.76%)
Oct 06, 2023 0.2850 0.3123 0.2849 0.3087 3,841 +0.03(+10.80%)
Oct 05, 2023 0.2714 0.2800 0.2714 0.2786 85,577 +0.01(+4.34%)
Oct 04, 2023 0.2800 0.2845 0.2650 0.2670 145,930 -0.03(-8.75%)
Oct 03, 2023 0.2960 0.3018 0.2850 0.2926 20,236 -0.01(-4.75%)
Oct 02, 2023 0.3113 0.3170 0.2986 0.3072 213,355 -0.01(-2.07%)
Sep 29, 2023 0.3113 0.3250 0.3050 0.3137 46,680 +0.01(+2.85%)
Sep 28, 2023 0.3181 0.3195 0.3050 0.3050 5,616 -0.01(-3.79%)
Sep 27, 2023 0.3200 0.3290 0.3150 0.3170 63,102 -0.00(-0.94%)
Sep 26, 2023 0.3378 0.3378 0.3190 0.3200 87,720 -0.03(-8.49%)
Sep 25, 2023 0.3209 0.3512 0.3483 0.3497 56,983 +0.04(+11.23%)
Sep 22, 2023 0.3169 0.3207 0.3105 0.3144 62,266 +0.00(+0.80%)
Sep 21, 2023 0.3275 0.3275 0.3119 0.3119 18,353 -0.01(-2.80%)
Sep 20, 2023 0.3500 0.3500 0.3150 0.3209 129,119 -0.02(-6.31%)
Sep 19, 2023 0.3463 0.3463 0.3400 0.3425 3,911 +0.00(+0.74%)
Sep 18, 2023 0.3500 0.3500 0.3282 0.3400 96,828 +0.01(+3.82%)
Sep 15, 2023 0.3400 0.3400 0.3235 0.3275 45,304 -0.01(-3.85%)
Sep 14, 2023 0.3407 0.3468 0.3267 0.3406 61,567 +0.01(+2.90%)
Sep 13, 2023 0.3611 0.3820 0.3225 0.3310 349,092 -0.03(-8.06%)
Sep 12, 2023 0.3463 0.3950 0.3463 0.3600 364,877 +0.02(+7.46%)
Sep 11, 2023 0.3219 0.3350 0.3200 0.3350 456,379 +0.02(+7.72%)
Sep 08, 2023 0.3142 0.3142 0.2979 0.3110 44,450 +0.01(+2.34%)
Sep 07, 2023 0.3217 0.3234 0.3039 0.3039 5,325 -0.02(-5.80%)
Sep 06, 2023 0.3213 0.3259 0.3053 0.3226 59,649 +0.00(+0.81%)
Sep 05, 2023 0.3265 0.3265 0.3200 0.3200 12,893 -0.01(-3.03%)
Sep 01, 2023 0.3232 0.3300 0.3173 0.3300 9,579 +0.00(+0.00%)
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%)
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.