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

Lithium South Dev Corp (OP: LISMF )

0.3500 +0.0160 (+4.79%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 19, 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 19, 2024 0.3377 0.3500 0.3339 0.3500 7,480 +0.02(+4.79%)
Apr 18, 2024 0.3606 0.3606 0.3294 0.3340 42,180 -0.03(-9.17%)
Apr 17, 2024 0.3240 0.3717 0.3240 0.3677 32,279 +0.02(+5.39%)
Apr 16, 2024 0.3350 0.3489 0.3180 0.3489 44,592 +0.02(+5.73%)
Apr 15, 2024 0.3572 0.3609 0.3085 0.3300 192,925 -0.04(-10.71%)
Apr 12, 2024 0.3957 0.3957 0.3655 0.3696 106,003 -0.02(-5.18%)
Apr 11, 2024 0.4149 0.4220 0.3898 0.3898 17,485 -0.01(-1.86%)
Apr 10, 2024 0.4057 0.4088 0.3972 0.3972 8,816 -0.02(-3.97%)
Apr 09, 2024 0.4277 0.4300 0.4120 0.4136 8,880 -0.01(-3.30%)
Apr 08, 2024 0.3950 0.4277 0.3706 0.4277 96,577 +0.02(+4.50%)
Apr 05, 2024 0.4300 0.4300 0.3928 0.4093 64,605 +0.01(+1.34%)
Apr 04, 2024 0.4340 0.4409 0.4039 0.4039 52,132 -0.04(-8.18%)
Apr 03, 2024 0.4412 0.4466 0.4369 0.4399 40,279 -0.01(-1.15%)
Apr 02, 2024 0.4541 0.4640 0.4350 0.4450 51,179 -0.01(-2.00%)
Apr 01, 2024 0.4030 0.4541 0.3960 0.4541 41,666 +0.04(+9.63%)
Mar 28, 2024 0.4158 0.4158 0.4034 0.4142 23,488 -0.01(-2.61%)
Mar 27, 2024 0.4159 0.4386 0.4152 0.4253 24,149 +0.00(+0.00%)
Mar 26, 2024 0.4584 0.4640 0.4201 0.4253 55,918 -0.03(-6.05%)
Mar 25, 2024 0.4370 0.4718 0.4370 0.4527 32,613 -0.01(-1.80%)
Mar 22, 2024 0.4487 0.4803 0.4487 0.4610 97,088 +0.00(+0.81%)
Mar 21, 2024 0.4700 0.4800 0.4511 0.4573 202,449 -0.01(-2.27%)
Mar 20, 2024 0.4372 0.4738 0.4221 0.4679 188,015 +0.03(+6.95%)
Mar 19, 2024 0.4660 0.4660 0.4132 0.4375 75,984 -0.01(-2.78%)
Mar 18, 2024 0.4870 0.4870 0.4326 0.4500 218,233 -0.01(-1.21%)
Mar 15, 2024 0.3900 0.4600 0.3900 0.4555 164,126 +0.07(+17.40%)
Mar 14, 2024 0.3465 0.4247 0.3465 0.3880 104,788 +0.03(+8.38%)
Mar 13, 2024 0.3700 0.3700 0.3500 0.3580 25,088 -0.00(-0.56%)
Mar 12, 2024 0.3656 0.3702 0.3529 0.3600 68,493 -0.01(-2.70%)
Mar 11, 2024 0.3742 0.3828 0.3700 0.3700 68,906 -0.01(-1.65%)
Mar 08, 2024 0.3685 0.3769 0.3625 0.3762 134,062 +0.01(+2.48%)
Mar 07, 2024 0.3550 0.3671 0.3297 0.3671 88,597 +0.03(+7.97%)
Mar 06, 2024 0.3095 0.3415 0.3095 0.3400 108,244 +0.03(+7.94%)
Mar 05, 2024 0.3052 0.3150 0.2857 0.3150 50,598 +0.02(+6.24%)
Mar 04, 2024 0.2910 0.3050 0.2869 0.2965 73,098 -0.00(-0.27%)
Mar 01, 2024 0.3100 0.3100 0.2900 0.2973 107,181 -0.01(-2.75%)
Feb 29, 2024 0.2708 0.3100 0.2708 0.3057 114,423 +0.01(+3.77%)
Feb 28, 2024 0.2900 0.2946 0.2900 0.2946 44,364 +0.01(+1.94%)
Feb 27, 2024 0.2900 0.2900 0.2855 0.2890 50,161 -0.00(-1.06%)
Feb 26, 2024 0.2735 0.3053 0.2735 0.2921 59,239 +0.00(+0.72%)
Feb 23, 2024 0.2865 0.3000 0.2865 0.2900 52,934 -0.00(-1.13%)
Feb 22, 2024 0.2944 0.2944 0.2924 0.2933 11,663 -0.00(-0.74%)
Feb 21, 2024 0.2690 0.2964 0.2690 0.2955 36,916 +0.01(+3.36%)
Feb 20, 2024 0.3000 0.3000 0.2859 0.2859 48,110 -0.01(-4.70%)
Feb 16, 2024 0.2968 0.3220 0.2869 0.3000 43,161 -0.01(-1.74%)
Feb 15, 2024 0.3052 0.3136 0.2927 0.3053 62,313 +0.01(+4.77%)
Feb 14, 2024 0.3050 0.3050 0.2828 0.2914 16,229 -0.00(-0.07%)
Feb 13, 2024 0.2953 0.2991 0.2874 0.2916 13,230 -0.00(-0.82%)
Feb 12, 2024 0.3100 0.3100 0.2890 0.2940 34,120 -0.01(-2.00%)
Feb 09, 2024 0.3140 0.3140 0.2818 0.3000 68,199 +0.00(+0.74%)
Feb 08, 2024 0.2862 0.2978 0.2800 0.2978 15,067 +0.01(+2.69%)
Feb 07, 2024 0.2885 0.2975 0.2885 0.2900 36,218 -0.00(-0.65%)
Feb 06, 2024 0.2856 0.2949 0.2740 0.2919 72,600 +0.01(+4.25%)
Feb 05, 2024 0.2756 0.2959 0.2729 0.2800 52,715 -0.01(-4.47%)
Feb 02, 2024 0.2670 0.2931 0.2549 0.2931 33,960 +0.04(+14.05%)
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.