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 (%)
Jul 31, 2023 1.367 1.367 1.360 1.360 11,686 -0.01(-0.73%)
Jul 28, 2023 1.363 1.370 1.356 1.370 26,413 +0.01(+0.74%)
Jul 27, 2023 1.384 1.386 1.360 1.360 11,660 -0.02(-1.70%)
Jul 26, 2023 1.390 1.390 1.380 1.383 8,071 -0.02(-1.18%)
Jul 25, 2023 1.403 1.403 1.396 1.400 4,187 -0.00(-0.14%)
Jul 24, 2023 1.310 1.402 1.310 1.402 1,832 +0.00(+0.14%)
Jul 21, 2023 1.395 1.400 1.380 1.400 12,007 -0.01(-0.44%)
Jul 20, 2023 1.420 1.420 1.400 1.406 46,111 -0.01(-0.97%)
Jul 19, 2023 1.397 1.420 1.397 1.420 39,845 +0.04(+2.59%)
Jul 18, 2023 1.330 1.402 1.330 1.384 18,501 +0.04(+3.03%)
Jul 17, 2023 1.340 1.344 1.330 1.343 7,521 -0.01(-0.48%)
Jul 14, 2023 1.350 1.354 1.337 1.350 14,255 -0.01(-0.74%)
Jul 13, 2023 1.340 1.360 1.330 1.360 53,373 +0.02(+1.80%)
Jul 12, 2023 1.334 1.360 1.330 1.336 34,074 -0.03(-1.91%)
Jul 11, 2023 1.320 1.362 1.310 1.362 35,776 +0.02(+1.41%)
Jul 10, 2023 1.350 1.355 1.334 1.343 19,381 -0.03(-1.97%)
Jul 07, 2023 1.330 1.371 1.330 1.370 22,209 +0.00(+0.26%)
Jul 06, 2023 1.387 1.387 1.331 1.367 107,409 -0.02(-1.69%)
Jul 05, 2023 1.380 1.410 1.380 1.390 259,315 -0.01(-0.50%)
Jul 03, 2023 1.400 1.410 1.395 1.397 72,152 -0.01(-0.92%)
Jun 30, 2023 1.380 1.410 1.380 1.410 41,851 +0.03(+2.17%)
Jun 29, 2023 1.380 1.400 1.370 1.380 49,304 +0.00(+0.01%)
Jun 28, 2023 1.400 1.400 1.380 1.380 6,132 -0.02(-1.43%)
Jun 27, 2023 1.423 1.423 1.400 1.400 28,369 -0.02(-1.41%)
Jun 26, 2023 1.380 1.420 1.380 1.420 31,996 +0.03(+2.16%)
Jun 23, 2023 1.397 1.397 1.390 1.390 3,646 -0.01(-0.71%)
Jun 22, 2023 1.410 1.421 1.400 1.400 16,274 -0.04(-3.05%)
Jun 21, 2023 1.418 1.444 1.400 1.444 57,704 +0.02(+1.69%)
Jun 20, 2023 1.400 1.420 1.390 1.420 24,900 +0.01(+0.51%)
Jun 16, 2023 1.450 1.460 1.400 1.413 61,853 -0.03(-1.89%)
Jun 15, 2023 1.380 1.460 1.380 1.440 30,341 +0.06(+4.35%)
Jun 14, 2023 1.390 1.400 1.380 1.380 2,851 +0.00(+0.00%)
Jun 13, 2023 1.420 1.420 1.370 1.380 20,839 -0.02(-1.43%)
Jun 12, 2023 1.417 1.430 1.400 1.400 46,047 -0.00(-0.25%)
Jun 09, 2023 1.413 1.450 1.403 1.403 39,733 +0.00(+0.25%)
Jun 08, 2023 1.360 1.410 1.360 1.400 58,211 +0.02(+1.45%)
Jun 07, 2023 1.374 1.380 1.355 1.380 79,261 -0.01(-0.43%)
Jun 06, 2023 1.390 1.405 1.380 1.386 31,196 -0.01(-0.89%)
Jun 05, 2023 1.440 1.440 1.390 1.399 15,133 -0.03(-2.20%)
Jun 02, 2023 1.460 1.460 1.420 1.430 26,162 -0.03(-2.05%)
Jun 01, 2023 1.460 1.480 1.446 1.460 37,079 +0.02(+1.39%)
May 31, 2023 1.360 1.460 1.340 1.440 119,483 +0.09(+6.67%)
May 30, 2023 1.360 1.370 1.330 1.350 123,869 +0.00(+0.00%)
May 26, 2023 1.345 1.379 1.340 1.350 147,326 +0.01(+0.75%)
May 25, 2023 1.400 1.400 1.330 1.340 131,195 -0.04(-2.91%)
May 24, 2023 1.380 1.410 1.370 1.380 54,215 -0.02(-1.42%)
May 23, 2023 1.400 1.435 1.370 1.400 70,285 +0.01(+0.72%)
May 22, 2023 1.360 1.425 1.360 1.390 73,916 +0.03(+2.21%)
May 19, 2023 1.490 1.490 1.360 1.360 34,339 -0.05(-3.55%)
May 18, 2023 1.460 1.460 1.400 1.410 71,734 -0.07(-4.73%)
May 17, 2023 1.440 1.495 1.440 1.480 36,780 +0.07(+4.74%)
May 16, 2023 1.500 1.500 1.410 1.413 80,112 -0.09(-5.80%)
May 15, 2023 1.470 1.500 1.460 1.500 10,081 +0.05(+3.45%)
May 12, 2023 1.500 1.500 1.450 1.450 28,888 -0.02(-1.16%)
May 11, 2023 1.485 1.500 1.465 1.467 7,597 -0.04(-2.78%)
May 10, 2023 1.570 1.570 1.509 1.509 9,238 -0.03(-2.11%)
May 09, 2023 1.537 1.560 1.527 1.542 29,346 -0.08(-5.23%)
May 08, 2023 1.446 1.627 1.440 1.627 86,970 +0.19(+12.95%)
May 05, 2023 1.444 1.444 1.430 1.440 11,696 +0.02(+1.41%)
May 04, 2023 1.480 1.480 1.410 1.420 9,098 -0.01(-0.70%)
May 03, 2023 1.410 1.450 1.408 1.430 90,337 +0.04(+2.88%)
May 02, 2023 1.440 1.450 1.390 1.390 77,196 -0.06(-4.14%)
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.