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 (%)
Dec 31, 2021 1.557 1.620 1.557 1.617 42,659 +0.05(+2.99%)
Dec 30, 2021 1.520 1.590 1.520 1.570 92,646 +0.01(+0.64%)
Dec 29, 2021 1.630 1.690 1.540 1.560 31,644 -0.06(-3.70%)
Dec 28, 2021 1.635 1.640 1.550 1.620 69,861 +0.01(+0.62%)
Dec 27, 2021 1.670 1.670 1.590 1.610 51,702 +0.00(+0.00%)
Dec 23, 2021 1.550 1.641 1.520 1.610 84,114 +0.08(+5.23%)
Dec 22, 2021 1.640 1.640 1.480 1.530 83,847 +0.01(+0.66%)
Dec 21, 2021 1.325 1.600 1.325 1.520 179,407 +0.20(+15.15%)
Dec 20, 2021 1.391 1.400 1.310 1.320 100,335 -0.09(-6.38%)
Dec 17, 2021 1.460 1.460 1.340 1.410 124,665 -0.04(-2.76%)
Dec 16, 2021 1.510 1.560 1.420 1.450 404,637 -0.08(-5.23%)
Dec 15, 2021 1.690 1.690 1.517 1.530 165,740 -0.03(-1.92%)
Dec 14, 2021 1.580 1.630 1.520 1.560 110,774 -0.06(-3.70%)
Dec 13, 2021 1.740 1.740 1.590 1.620 96,649 -0.01(-0.61%)
Dec 10, 2021 1.560 1.730 1.540 1.630 134,670 +0.04(+2.61%)
Dec 09, 2021 1.690 1.752 1.570 1.589 261,021 -0.10(-6.00%)
Dec 08, 2021 1.760 1.760 1.580 1.690 231,294 +0.01(+0.90%)
Dec 07, 2021 1.500 1.675 1.500 1.675 148,155 +0.12(+8.06%)
Dec 06, 2021 1.600 1.690 1.500 1.550 217,454 -0.08(-4.80%)
Dec 03, 2021 1.620 1.730 1.541 1.628 285,871 +0.08(+5.05%)
Dec 02, 2021 1.270 1.550 1.270 1.550 302,539 +0.17(+12.32%)
Dec 01, 2021 1.680 1.680 1.330 1.380 303,544 -0.18(-11.54%)
Nov 30, 2021 1.480 1.653 1.480 1.560 326,597 +0.07(+4.71%)
Nov 29, 2021 1.330 1.520 1.330 1.490 455,392 +0.16(+12.02%)
Nov 26, 2021 1.300 1.350 1.220 1.330 342,157 +0.14(+11.76%)
Nov 24, 2021 1.157 1.208 1.145 1.190 90,880 +0.03(+2.63%)
Nov 23, 2021 1.255 1.255 1.140 1.159 196,832 -0.00(-0.04%)
Nov 22, 2021 1.190 1.200 1.120 1.160 152,809 +0.05(+4.50%)
Nov 19, 2021 1.080 1.123 1.000 1.110 276,411 +0.11(+11.00%)
Nov 18, 2021 1.000 1.020 1.000 1.000 114,240 -0.02(-1.96%)
Nov 17, 2021 0.9900 1.070 0.9900 1.020 47,483 -0.03(-2.81%)
Nov 16, 2021 1.050 1.150 1.025 1.050 171,185 -0.05(-4.13%)
Nov 15, 2021 1.200 1.200 1.080 1.095 68,718 -0.02(-1.38%)
Nov 12, 2021 1.200 1.200 1.110 1.110 119,388 -0.03(-2.63%)
Nov 11, 2021 1.050 1.160 1.050 1.140 74,011 +0.02(+1.71%)
Nov 10, 2021 1.125 1.121 199,642 -0.03(-2.54%)
Nov 09, 2021 1.230 1.230 1.020 1.150 227,612 +0.02(+1.77%)
Nov 08, 2021 1.110 1.150 0.9984 1.130 452,805 +0.13(+13.00%)
Nov 05, 2021 0.9100 1.030 0.9030 1.000 170,902 +0.08(+8.93%)
Nov 04, 2021 0.9600 0.9600 0.8722 0.9180 285,642 -0.03(-3.37%)
Nov 03, 2021 0.9260 0.9858 0.8385 0.9500 382,854 +0.06(+7.34%)
Nov 02, 2021 0.8587 0.9050 0.8507 0.8850 150,668 +0.03(+2.91%)
Nov 01, 2021 0.8202 0.8779 0.8283 0.8600 195,582 +0.03(+3.83%)
Oct 29, 2021 0.8200 0.8400 0.8000 0.8283 77,529 +0.01(+0.91%)
Oct 28, 2021 0.8270 0.8468 0.7974 0.8208 154,001 +0.04(+5.73%)
Oct 27, 2021 0.7450 0.7879 0.7541 0.7763 42,549 +0.01(+0.73%)
Oct 26, 2021 0.8050 0.7707 462,496 -0.04(-4.68%)
Oct 25, 2021 0.8968 0.9000 0.8068 0.8085 114,931 -0.06(-7.06%)
Oct 22, 2021 0.8785 0.8970 0.8000 0.8699 109,279 +0.01(+0.66%)
Oct 21, 2021 0.9013 0.9025 0.8500 0.8642 98,892 -0.02(-2.52%)
Oct 20, 2021 0.7970 0.9029 0.7970 0.8865 421,491 +0.10(+13.07%)
Oct 19, 2021 0.7603 0.8100 0.7603 0.7840 239,746 +0.05(+6.67%)
Oct 18, 2021 0.7200 0.7632 0.7000 0.7350 168,944 +0.03(+4.02%)
Oct 15, 2021 0.6800 0.7066 0.6800 0.7066 71,650 +0.01(+1.57%)
Oct 14, 2021 0.7000 0.7000 0.6779 0.6957 33,654 +0.01(+1.74%)
Oct 13, 2021 0.7190 0.7390 0.6700 0.6838 46,461 -0.01(-0.84%)
Oct 12, 2021 0.6500 0.7107 0.6500 0.6896 118,175 +0.01(+1.04%)
Oct 11, 2021 0.7138 0.7138 0.6728 0.6825 10,737 +0.01(+1.49%)
Oct 08, 2021 0.6830 0.6830 0.6600 0.6725 2,774 +0.02(+3.08%)
Oct 07, 2021 0.6450 0.6643 0.6450 0.6524 165,290 +0.00(+0.69%)
Oct 06, 2021 0.6593 0.6593 0.6450 0.6479 7,909 -0.00(-0.57%)
Oct 05, 2021 0.6631 0.6640 0.6421 0.6516 190,342 -0.01(-1.26%)
Oct 04, 2021 0.6670 0.7060 0.6591 0.6599 17,946 -0.00(-0.72%)
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.