Century Lithium Corp (OP: CYDVF )
0.2861
-0.0113
(-3.80%)
Streaming Delayed Price
Updated: 9:38 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 0.1370 | 0.1399 | 0.1370 | 0.1399 | 43,700 | +0.01(+7.86%) |
Apr 28, 2016 | 0.1250 | 0.1297 | 0.1250 | 0.1297 | 7,500 | +0.00(+0.70%) |
Apr 27, 2016 | 0.1300 | 0.1300 | 0.1288 | 0.1288 | 20,000 | +0.00(+0.00%) |
Apr 26, 2016 | 0.1288 | 0.1288 | 0.1288 | 0.1288 | 2,000 | -0.01(-7.47%) |
Apr 25, 2016 | 0.1360 | 0.1481 | 0.1360 | 0.1392 | 20,025 | +0.01(+5.45%) |
Apr 21, 2016 | 0.1320 | 0.1320 | 0.1320 | 0 | +0.01(+7.76%) | |
Apr 20, 2016 | 0.1150 | 0.1225 | 0.1141 | 0.1225 | 57,300 | -0.01(-8.85%) |
Apr 19, 2016 | 0.1331 | 0.1415 | 0.1256 | 0.1344 | 26,300 | -0.00(-2.61%) |
Apr 18, 2016 | 0.1180 | 0.1562 | 0.1180 | 0.1380 | 120,250 | +0.02(+13.11%) |
Apr 15, 2016 | 0.1048 | 0.1260 | 0.1048 | 0.1220 | 25,385 | +0.02(+22.86%) |
Apr 14, 2016 | 0.0771 | 0.0993 | 0.0759 | 0.0993 | 195,200 | +0.03(+36.97%) |
Apr 13, 2016 | 0.0851 | 0.0851 | 0.0725 | 0.0725 | 96,300 | -0.02(-17.61%) |
Apr 12, 2016 | 0.0750 | 0.0880 | 0.0750 | 0.0880 | 206,250 | +0.02(+27.54%) |
Apr 11, 2016 | 0.0735 | 0.0770 | 0.0690 | 0.0690 | 12,925 | -0.01(-12.66%) |
Apr 08, 2016 | 0.0860 | 0.0860 | 0.0674 | 0.0790 | 29,732 | +0.00(+1.54%) |
Apr 07, 2016 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 210 | +0.01(+11.14%) |
Apr 06, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 23,000 | -0.00(-2.10%) |
Apr 05, 2016 | 0.0740 | 0.0740 | 0.0702 | 0.0715 | 42,000 | +0.01(+20.57%) |
Apr 04, 2016 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 7,300 | -0.00(-0.17%) |
Apr 01, 2016 | 0.0594 | 0.0595 | 0.0594 | 0.0594 | 100,000 | +0.01(+23.24%) |
Mar 31, 2016 | 0.0481 | 0.0519 | 0.0481 | 0.0482 | 101,000 | +0.00(+5.49%) |
Mar 29, 2016 | 0.0457 | 0.0457 | 0.0457 | 0 | +0.01(+26.92%) | |
Mar 23, 2016 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.00(-6.49%) | |
Mar 18, 2016 | 0.0385 | 0.0385 | 0.0385 | 0 | +0.00(+4.05%) | |
Mar 17, 2016 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 18,000 | -0.01(-15.91%) |
Mar 16, 2016 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 15,500 | -0.01(-12.00%) |
Mar 14, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 11, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | +0.00(+0.00%) |
Mar 10, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 | +0.01(+11.11%) |
Mar 08, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.00(-4.26%) | |
Mar 07, 2016 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 3,001 | +0.00(+4.68%) |
Mar 01, 2016 | 0.0449 | 0.0449 | 0.0449 | 0 | +0.00(+0.45%) | |
Feb 29, 2016 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 6,050 | -0.00(-5.89%) |
Feb 23, 2016 | 0.0475 | 0.0475 | 0.0475 | 0 | +0.01(+35.71%) | |
Feb 22, 2016 | 0.0363 | 0.0363 | 0.0350 | 0.0350 | 9,000 | -0.01(-23.91%) |
Feb 19, 2016 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 7,000 | +0.01(+32.56%) |
Feb 18, 2016 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 22,000 | +0.00(+11.58%) |
Feb 17, 2016 | 0.0348 | 0.0348 | 0.0311 | 0.0311 | 20,000 | -0.01(-30.58%) |
Feb 11, 2016 | 0.0448 | 0.0448 | 0.0448 | 0 | -0.00(-0.67%) | |
Feb 09, 2016 | 0.0451 | 0.0451 | 0.0451 | 0 | -0.00(-5.05%) | |
Feb 08, 2016 | 0.0412 | 0.0475 | 0.0412 | 0.0475 | 18,100 | +0.00(+0.64%) |
Feb 05, 2016 | 0.0485 | 0.0485 | 0.0452 | 0.0472 | 25,300 | +0.00(+3.28%) |
Feb 04, 2016 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 10,000 | +0.00(+9.59%) |
Feb 03, 2016 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 3,000 | +0.00(+1.71%) |
Feb 01, 2016 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+0.00%) | |
Jan 29, 2016 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 9,900 | +0.00(+4.59%) |
Jan 25, 2016 | 0.0392 | 0.0392 | 0.0392 | 0 | +0.01(+30.67%) | |
Jan 21, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Jan 14, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 24, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 22, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-6.25%) | |
Dec 17, 2015 | 0.0320 | 0.0320 | 0.0320 | 11 | -0.00(-3.32%) | |
Dec 16, 2015 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 500 | -0.00(-10.54%) |
Dec 15, 2015 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 3,400 | +0.00(+0.00%) |
Dec 10, 2015 | 0.0370 | 0.0370 | 0.0370 | 0 | +0.00(+0.00%) | |
Dec 09, 2015 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 4,500 | -0.00(-5.13%) |
Nov 27, 2015 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.02(+124.14%) | |
Nov 24, 2015 | 0.0174 | 0.0174 | 0.0174 | 0 | -0.01(-42.00%) | |
Oct 29, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+66.67%) | |
Oct 19, 2015 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.01(-28.00%) | |
Oct 12, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+38.89%) | |
Oct 09, 2015 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 | -0.01(-28.00%) |
Sep 30, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+82.48%) | |
Sep 28, 2015 | 0.0137 | 0.0137 | 0.0137 | 0 | -0.01(-26.74%) | |
Sep 04, 2015 | 0.0187 | 0.0187 | 0.0187 | 0 | -0.00(-6.50%) | |
Sep 03, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 46,000 | +0.00(+0.00%) |
Sep 01, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Aug 31, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 75,000 | +0.00(+12.99%) |
Aug 27, 2015 | 0.0177 | 0.0177 | 0.0177 | 0 | +0.00(+4.12%) | |
Aug 13, 2015 | 0.0170 | 0.0170 | 0.0170 | 0 | -0.00(-5.56%) | |
Aug 12, 2015 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 900 | +0.00(+5.88%) |
Aug 05, 2015 | 0.0170 | 0.0170 | 0.0170 | 0 | -0.02(-57.50%) | |
Jul 17, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jul 16, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,500 | -0.00(-6.10%) |
Jun 26, 2015 | 0.0426 | 0.0426 | 0.0426 | 0 | -0.00(-7.39%) | |
Jun 24, 2015 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+0.00%) | |
Jun 19, 2015 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.00(-1.08%) | |
Jun 16, 2015 | 0.0465 | 0.0465 | 0.0465 | 0 | +0.00(+1.09%) | |
Jun 12, 2015 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+2.22%) | |
Jun 01, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-11.76%) | |
May 26, 2015 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.01(-10.53%) | |
May 22, 2015 | 0.0570 | 0.0570 | 0.0570 | 0 | -0.01(-20.28%) | |
May 19, 2015 | 0.0715 | 0.0715 | 0.0715 | 0 | -0.00(-1.11%) | |
May 08, 2015 | 0.0723 | 0.0723 | 0.0723 | 0 | -0.01(-8.48%) | |
May 05, 2015 | 0.0790 | 0.0790 | 0.0790 | 0 | +0.01(+10.49%) |
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.
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.