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

Century Lithium Corp (OP: CYDVF )

0.2647 +0.0026 (+0.99%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 3, 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 (%)
Apr 28, 2017 0.0880 0.0880 0.0853 0.0853 2,600 +0.00(+2.77%)
Apr 27, 2017 0.0830 0.0830 0.0830 0.0830 1,500 -0.01(-7.47%)
Apr 25, 2017 0.0897 0.0897 0.0897 0 +0.00(+2.40%)
Apr 21, 2017 0.0876 0.0876 0.0876 0 -0.01(-5.91%)
Apr 20, 2017 0.0931 0.0931 0.0931 0.0931 1,000 +0.01(+9.66%)
Apr 18, 2017 0.0849 0.0849 0.0849 0 -0.00(-3.19%)
Apr 13, 2017 0.0877 0.0877 0.0877 0 -0.00(-3.63%)
Apr 12, 2017 0.0910 0.0910 0.0910 0.0910 20,000 -0.00(-2.15%)
Apr 11, 2017 0.0930 0.0930 0.0930 0.0930 1,455 -0.01(-7.00%)
Apr 10, 2017 0.1000 0.1000 0.1000 0.1000 8,000 -0.00(-4.76%)
Apr 07, 2017 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+1.94%)
Apr 04, 2017 0.1030 0.1030 0.1030 0 +0.01(+10.99%)
Mar 31, 2017 0.0928 0.0928 0.0928 0 -0.00(-1.90%)
Mar 29, 2017 0.0946 0.0946 0.0946 0 +0.01(+6.65%)
Mar 28, 2017 0.0924 0.0924 0.0887 0.0887 4,000 -0.01(-10.04%)
Mar 22, 2017 0.0986 0.0986 0.0986 0 +0.00(+1.65%)
Mar 21, 2017 0.0970 0.0970 0.0970 0.0970 1,300 -0.00(-2.02%)
Mar 16, 2017 0.0990 0.0990 0.0990 0 -0.01(-6.60%)
Mar 13, 2017 0.1060 0.1060 0.1060 0 +0.02(+18.44%)
Mar 10, 2017 0.0895 0.0895 0.0895 0.0895 2,222 +0.01(+16.84%)
Mar 08, 2017 0.0766 0.0766 0.0766 0 -0.01(-14.51%)
Mar 07, 2017 0.0907 0.0907 0.0896 0.0896 15,487 -0.00(-4.98%)
Feb 28, 2017 0.0943 0.0943 0.0943 0 -0.01(-6.08%)
Feb 24, 2017 0.1004 0.1004 0.1004 0 +0.00(+0.40%)
Feb 22, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 13, 2017 0.0950 0.0950 0.0950 0 -0.01(-6.86%)
Feb 10, 2017 0.1020 0.1020 0.1020 0.1020 1,930 +0.00(+5.15%)
Feb 09, 2017 0.0970 0.0970 0.0970 0.0970 3,000 +0.00(+3.19%)
Feb 03, 2017 0.0940 0.0940 0.0940 0 +0.02(+21.29%)
Jan 30, 2017 0.0775 0.0775 0.0775 0 -0.00(-3.73%)
Jan 26, 2017 0.0805 0.0805 0.0805 0 -0.00(-5.29%)
Jan 25, 2017 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-7.61%)
Jan 23, 2017 0.0920 0.0920 0.0920 0 +0.00(+3.72%)
Jan 20, 2017 0.0912 0.0912 0.0807 0.0887 13,574 -0.00(-4.73%)
Jan 17, 2017 0.0931 0.0931 0.0931 0 -0.01(-12.83%)
Jan 13, 2017 0.1068 0.1068 0.1068 0 -0.00(-1.02%)
Jan 12, 2017 0.1019 0.1079 0.1019 0.1079 30,100 +0.01(+8.22%)
Jan 11, 2017 0.0997 0.0997 0.0997 0.0997 9,000 +0.00(+2.78%)
Jan 10, 2017 0.0970 0.0970 0.0970 0.0970 5,000 +0.00(+2.81%)
Jan 09, 2017 0.1031 0.1080 0.0932 0.0944 104,500 -0.01(-5.65%)
Jan 06, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 05, 2017 0.1000 0.1000 0.1000 0.1000 2,030 +0.01(+7.53%)
Jan 04, 2017 0.0900 0.0956 0.0900 0.0930 25,700 +0.00(+3.33%)
Jan 03, 2017 0.0886 0.0900 0.0886 0.0900 3,721 +0.01(+17.19%)
Dec 28, 2016 0.0768 0.0768 0.0768 0 -0.01(-14.29%)
Dec 27, 2016 0.0896 0.0896 0.0896 0.0896 4,250 +0.00(+4.19%)
Dec 23, 2016 0.0860 0.0860 0.0860 0 +0.01(+11.69%)
Dec 21, 2016 0.0770 0.0770 0.0770 0 -0.00(-5.75%)
Dec 14, 2016 0.0817 0.0817 0.0817 0 -0.00(-3.88%)
Dec 09, 2016 0.0850 0.0850 0.0850 0 +0.00(+1.31%)
Dec 08, 2016 0.0839 0.0839 0.0839 0.0839 1,671 +0.01(+15.72%)
Dec 06, 2016 0.0725 0.0725 0.0725 0 -0.01(-10.49%)
Dec 05, 2016 0.0810 0.0810 0.0810 0.0810 50,000 +0.00(+1.00%)
Dec 02, 2016 0.0835 0.0835 0.0802 0.0802 4,069 +0.01(+8.23%)
Nov 29, 2016 0.0741 0.0741 0.0741 0 -0.01(-14.83%)
Nov 28, 2016 0.0831 0.0900 0.0831 0.0870 26,044 +0.00(+0.00%)
Nov 22, 2016 0.0870 0.0870 0.0870 0 +0.00(+0.12%)
Nov 21, 2016 0.0869 0.0869 0.0869 0.0869 1,000 +0.01(+7.55%)
Nov 17, 2016 0.0808 0.0808 0.0808 0 -0.00(-2.65%)
Nov 16, 2016 0.0830 0.0830 0.0830 0.0830 10,000 +0.01(+7.93%)
Nov 15, 2016 0.0850 0.0850 0.0769 0.0769 485 +0.00(+0.92%)
Nov 14, 2016 0.0762 0.0762 0.0762 0.0762 5,000 -0.01(-12.91%)
Nov 11, 2016 0.0920 0.0920 0.0875 0.0875 7,000 +0.01(+19.21%)
Nov 09, 2016 0.0734 0.0734 0.0734 0 +0.00(+4.56%)
Nov 02, 2016 0.0702 0.0702 0.0702 0 -0.00(-2.64%)
Nov 01, 2016 0.0721 0.0721 0.0721 0.0721 14,000 +0.00(+0.70%)
Oct 31, 2016 0.0716 0.0716 0.0716 0.0716 5,000 -0.01(-16.74%)
Oct 25, 2016 0.0860 0.0860 0.0860 0 +0.00(+3.24%)
Oct 24, 2016 0.0820 0.0833 0.0820 0.0833 20,250 +0.01(+9.46%)
Oct 21, 2016 0.0761 0.0761 0.0761 0.0761 550 -0.01(-6.28%)
Oct 18, 2016 0.0812 0.0812 0.0812 0 +0.01(+8.27%)
Oct 17, 2016 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+1.35%)
Oct 07, 2016 0.0740 0.0740 0.0740 0 -0.01(-7.50%)
Oct 05, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 04, 2016 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+0.00%)
Oct 03, 2016 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Sep 30, 2016 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 29, 2016 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 28, 2016 0.0950 0.0950 0.0950 0.0950 28,000 -0.00(-1.25%)
Sep 27, 2016 0.0962 0.0962 0.0962 0.0962 200 -0.01(-11.09%)
Sep 23, 2016 0.1082 0.1082 0.1082 0 +0.02(+18.90%)
Sep 22, 2016 0.0910 0.0910 0.0910 0.0910 1,000 -0.00(-4.91%)
Sep 20, 2016 0.0957 0.0957 0.0957 0 -0.00(-0.10%)
Sep 19, 2016 0.0918 0.1053 0.0918 0.0958 2,600 -0.01(-7.88%)
Sep 16, 2016 0.1040 0.1040 0.1040 0.1040 9,300 +0.01(+9.94%)
Sep 12, 2016 0.0946 0.0946 0.0946 0 -0.01(-5.40%)
Sep 09, 2016 0.1057 0.1057 0.0993 0.1000 27,500 -0.00(-2.44%)
Sep 08, 2016 0.1025 0.1025 0.1025 0.1025 32,500 +0.01(+6.11%)
Sep 06, 2016 0.0966 0.0966 0.0966 0 -0.01(-8.70%)
Sep 02, 2016 0.1058 0.1058 0.1058 0 +0.02(+17.56%)
Sep 01, 2016 0.0900 0.0900 0.0900 0.0900 3,300 -0.01(-13.71%)
Aug 30, 2016 0.1043 0.1043 0.1043 0 -0.00(-4.31%)
Aug 29, 2016 0.1170 0.1170 0.1090 0.1090 7,300 -0.00(-1.45%)
Aug 26, 2016 0.1106 0.1106 0.1106 0.1106 1,937 -0.02(-13.53%)
Aug 23, 2016 0.1279 0.1279 0.1279 0 -0.01(-8.64%)
Aug 22, 2016 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-3.58%)
Aug 17, 2016 0.1452 0.1452 0.1452 0 +0.01(+6.45%)
Aug 11, 2016 0.1364 0.1364 0.1364 0 +0.00(+0.22%)
Aug 10, 2016 0.1491 0.1491 0.1361 0.1361 2,925 +0.00(+1.57%)
Aug 09, 2016 0.1305 0.1340 0.1305 0.1340 61,475 +0.01(+5.51%)
Aug 05, 2016 0.1270 0.1270 0.1270 0 -0.01(-9.29%)
Aug 04, 2016 0.1360 0.1400 0.1360 0.1400 50,000 +0.00(+3.17%)
Aug 03, 2016 0.1357 0.1357 0.1357 0.1357 1,000 +0.01(+8.73%)
Aug 02, 2016 0.1376 0.1376 0.1248 0.1248 4,500 +0.00(+3.23%)
Jul 29, 2016 0.1209 0.1209 0.1209 0 -0.00(-2.03%)
Jul 27, 2016 0.1234 0.1234 0.1234 0 -0.00(-1.36%)
Jul 26, 2016 0.1116 0.1251 0.1079 0.1251 78,500 +0.01(+12.20%)
Jul 25, 2016 0.1115 0.1115 0.1115 0.1115 9,000 -0.02(-12.34%)
Jul 22, 2016 0.1265 0.1272 0.1234 0.1272 100,207 -0.00(-0.62%)
Jul 21, 2016 0.1219 0.1280 0.1054 0.1280 11,000 -0.00(-0.23%)
Jul 20, 2016 0.1284 0.1323 0.1283 0.1283 200,000 +0.01(+9.47%)
Jul 19, 2016 0.1172 0.1172 0.1172 0.1172 300 -0.02(-12.01%)
Jul 15, 2016 0.1332 0.1332 0.1332 0 -0.00(-1.26%)
Jul 14, 2016 0.1250 0.1349 0.1250 0.1349 21,200 +0.01(+7.06%)
Jul 13, 2016 0.1340 0.1340 0.1260 0.1260 33,500 -0.01(-4.55%)
Jul 12, 2016 0.1345 0.1345 0.1306 0.1320 13,500 -0.00(-0.60%)
Jul 11, 2016 0.1130 0.1328 0.1130 0.1328 112,500 +0.01(+10.02%)
Jul 08, 2016 0.1128 0.1207 0.1128 0.1207 18,000 +0.00(+1.51%)
Jul 05, 2016 0.1062 0.1189 0.1062 0.1189 1,350 +0.01(+8.09%)
Jun 29, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 27, 2016 0.1100 0.1100 0.1100 0 -0.00(-2.57%)
Jun 22, 2016 0.1129 0.1129 0.1129 0 -0.01(-6.92%)
Jun 21, 2016 0.1213 0.1213 0.1213 0.1213 1,500 -0.01(-8.80%)
Jun 15, 2016 0.1330 0.1330 0.1330 0 -0.01(-4.11%)
Jun 13, 2016 0.1387 0.1387 0.1387 0 +0.00(+1.76%)
Jun 10, 2016 0.1242 0.1548 0.1239 0.1363 129,000 +0.01(+9.92%)
Jun 09, 2016 0.1201 0.1240 0.1201 0.1240 50,000 +0.01(+13.76%)
Jun 08, 2016 0.1090 0.1090 0.1090 0.1090 146 -0.02(-14.44%)
Jun 07, 2016 0.1380 0.1380 0.1100 0.1274 15,273 -0.01(-5.35%)
Jun 06, 2016 0.1372 0.1372 0.1346 0.1346 3,300 +0.01(+8.72%)
Jun 03, 2016 0.1200 0.1238 0.1200 0.1238 31,450 +0.01(+4.56%)
Jun 02, 2016 0.1150 0.1184 0.1140 0.1184 128,000 +0.00(+2.96%)
May 31, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.88%)
May 27, 2016 0.1140 0.1140 0.1140 0 +0.01(+4.59%)
May 25, 2016 0.1090 0.1090 0.1090 0 -0.00(-0.91%)
May 24, 2016 0.1100 0.1100 0.1100 0.1100 12,000 +0.01(+8.27%)
May 20, 2016 0.1016 0.1016 0.1016 0 -0.01(-9.29%)
May 16, 2016 0.1120 0.1120 0.1120 0 -0.00(-3.03%)
May 12, 2016 0.1155 0.1155 0.1155 0 -0.00(-3.75%)
May 11, 2016 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+0.00%)
May 10, 2016 0.1340 0.1340 0.1029 0.1200 125,300 -0.00(-2.52%)
May 04, 2016 0.1231 0.1231 0.1231 0 +0.00(+3.62%)
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.