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

Frontier Lithium (OP: LITOF )

0.5835 -0.0035 (-0.60%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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, 2022 1.480 1.520 1.460 1.520 17,741 +0.04(+2.91%)
Oct 28, 2022 1.493 1.493 1.450 1.477 17,712 +0.01(+0.41%)
Oct 27, 2022 1.480 1.528 1.460 1.471 44,687 -0.04(-2.36%)
Oct 26, 2022 1.505 1.510 1.460 1.507 27,200 +0.03(+1.80%)
Oct 25, 2022 1.400 1.500 1.400 1.480 41,775 +0.03(+2.07%)
Oct 24, 2022 1.476 1.500 1.440 1.450 54,054 -0.04(-2.68%)
Oct 21, 2022 1.500 1.540 1.460 1.490 77,625 -0.02(-1.32%)
Oct 20, 2022 1.610 1.630 1.500 1.510 63,203 -0.14(-8.48%)
Oct 19, 2022 1.580 1.700 1.580 1.650 35,720 +0.06(+4.07%)
Oct 18, 2022 1.445 1.601 1.445 1.585 53,050 +0.10(+6.77%)
Oct 17, 2022 1.600 1.605 1.485 1.485 43,272 -0.04(-2.94%)
Oct 14, 2022 1.560 1.614 1.520 1.530 41,042 -0.04(-2.77%)
Oct 13, 2022 1.480 1.610 1.480 1.574 25,280 -0.03(-1.65%)
Oct 12, 2022 1.618 1.630 1.580 1.600 66,170 -0.03(-1.63%)
Oct 11, 2022 1.560 1.650 1.530 1.627 28,570 +0.07(+4.60%)
Oct 10, 2022 1.610 1.610 1.520 1.555 15,856 +0.01(+0.97%)
Oct 07, 2022 1.540 1.550 1.510 1.540 74,720 +0.00(+0.06%)
Oct 06, 2022 1.586 1.600 1.539 1.539 18,026 -0.07(-4.35%)
Oct 05, 2022 1.524 1.615 1.510 1.609 91,560 -0.01(-0.68%)
Oct 04, 2022 1.531 1.693 1.531 1.620 75,130 +0.07(+4.52%)
Oct 03, 2022 1.560 1.570 1.540 1.550 26,210 +0.02(+1.50%)
Sep 30, 2022 1.550 1.570 1.527 1.527 20,885 -0.03(-2.11%)
Sep 29, 2022 1.570 1.570 1.500 1.560 32,850 -0.01(-0.64%)
Sep 28, 2022 1.570 1.600 1.538 1.570 30,330 +0.00(+0.00%)
Sep 27, 2022 1.640 1.640 1.527 1.570 25,692 +0.02(+1.29%)
Sep 26, 2022 1.650 1.670 1.540 1.550 74,910 -0.09(-5.49%)
Sep 23, 2022 1.764 1.780 1.600 1.640 167,472 -0.11(-6.29%)
Sep 22, 2022 1.780 1.783 1.750 1.750 98,298 -0.01(-0.77%)
Sep 21, 2022 1.810 1.820 1.764 1.764 37,325 -0.03(-1.48%)
Sep 20, 2022 1.863 1.863 1.760 1.790 28,482 -0.05(-2.72%)
Sep 19, 2022 1.787 1.880 1.750 1.840 59,932 +0.05(+2.80%)
Sep 16, 2022 1.820 1.830 1.750 1.790 99,262 -0.04(-2.19%)
Sep 15, 2022 1.900 1.903 1.820 1.830 67,785 -0.07(-3.68%)
Sep 14, 2022 1.937 1.950 1.863 1.900 47,659 +0.00(+0.00%)
Sep 13, 2022 2.000 2.000 1.899 1.900 81,772 -0.15(-7.27%)
Sep 12, 2022 2.000 2.050 1.940 2.049 74,369 +0.07(+3.48%)
Sep 09, 2022 2.010 2.010 1.920 1.980 55,411 +0.05(+2.59%)
Sep 08, 2022 1.870 2.010 1.830 1.930 170,023 +0.11(+6.04%)
Sep 07, 2022 1.800 1.840 1.770 1.820 48,988 +0.05(+2.82%)
Sep 06, 2022 1.820 1.835 1.770 1.770 36,121 -0.05(-2.56%)
Sep 02, 2022 1.770 1.830 1.770 1.817 32,032 +0.10(+5.61%)
Sep 01, 2022 1.849 1.861 1.670 1.720 146,496 -0.14(-7.53%)
Aug 31, 2022 1.839 1.870 1.800 1.860 66,679 +0.03(+1.75%)
Aug 30, 2022 1.850 1.880 1.810 1.828 24,130 -0.03(-1.63%)
Aug 29, 2022 1.800 1.890 1.800 1.858 69,927 +0.01(+0.45%)
Aug 26, 2022 1.960 1.980 1.850 1.850 75,615 -0.10(-5.13%)
Aug 25, 2022 1.780 1.960 1.770 1.950 80,238 +0.04(+2.10%)
Aug 24, 2022 1.910 1.950 1.877 1.910 70,417 +0.05(+2.68%)
Aug 23, 2022 1.850 1.902 1.828 1.860 83,018 +0.11(+6.29%)
Aug 22, 2022 1.590 1.750 1.590 1.750 68,298 +0.00(+0.00%)
Aug 19, 2022 1.854 1.854 1.706 1.750 48,424 -0.10(-5.41%)
Aug 18, 2022 1.890 1.900 1.839 1.850 33,884 -0.02(-1.07%)
Aug 17, 2022 1.910 1.968 1.860 1.870 54,145 +0.01(+0.54%)
Aug 16, 2022 2.060 2.060 1.850 1.860 77,664 -0.12(-6.07%)
Aug 15, 2022 1.840 2.117 1.807 1.980 144,059 +0.09(+4.76%)
Aug 12, 2022 1.600 2.020 1.600 1.890 111,476 +0.29(+17.96%)
Aug 11, 2022 1.540 1.620 1.520 1.602 36,015 +0.08(+5.41%)
Aug 10, 2022 1.488 1.550 1.450 1.520 14,124 +0.05(+3.40%)
Aug 09, 2022 1.530 1.530 1.460 1.470 40,878 -0.06(-3.92%)
Aug 08, 2022 1.550 1.600 1.520 1.530 155,354 -0.04(-2.55%)
Aug 05, 2022 1.510 1.590 1.510 1.570 66,684 +0.00(+0.00%)
Aug 04, 2022 1.670 1.670 1.550 1.570 21,711 -0.02(-1.26%)
Aug 03, 2022 1.580 1.650 1.550 1.590 62,689 -0.05(-3.05%)
Aug 02, 2022 1.730 1.770 1.640 1.640 76,170 -0.12(-6.81%)
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.