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

Lithium South Dev Corp (OP: LISMF )

0.2749 -0.0125 (-4.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Aug 31, 2022 0.3544 0.3600 0.3544 0.3581 4,377 +0.01(+2.58%)
Aug 30, 2022 0.3365 0.3930 0.3365 0.3491 19,612 -0.01(-3.14%)
Aug 29, 2022 0.3800 0.3800 0.3604 0.3604 84,566 -0.01(-3.89%)
Aug 26, 2022 0.3921 0.4065 0.3722 0.3750 63,482 -0.02(-5.85%)
Aug 25, 2022 0.3795 0.3983 0.3737 0.3983 5,821 +0.02(+6.16%)
Aug 24, 2022 0.3803 0.3803 0.3600 0.3752 37,593 +0.02(+4.89%)
Aug 23, 2022 0.3553 0.3600 0.3409 0.3577 23,539 +0.00(+0.68%)
Aug 22, 2022 0.3527 0.3700 0.3519 0.3553 71,840 -0.00(-1.31%)
Aug 19, 2022 0.4020 0.4020 0.3572 0.3600 51,442 -0.01(-3.23%)
Aug 18, 2022 0.3569 0.3720 0.3569 0.3720 9,806 +0.02(+6.29%)
Aug 17, 2022 0.3995 0.3995 0.3401 0.3500 171,750 -0.01(-2.70%)
Aug 16, 2022 0.3600 0.3684 0.3470 0.3597 102,821 -0.00(-0.08%)
Aug 15, 2022 0.3920 0.3920 0.3582 0.3600 105,318 -0.02(-4.36%)
Aug 12, 2022 0.4000 0.4000 0.3729 0.3764 111,535 -0.02(-4.49%)
Aug 11, 2022 0.4170 0.4170 0.3844 0.3941 236,064 +0.01(+1.70%)
Aug 10, 2022 0.4402 0.4402 0.3875 0.3875 112,036 +0.01(+1.97%)
Aug 09, 2022 0.3995 0.3995 0.3800 0.3800 23,137 -0.01(-1.88%)
Aug 08, 2022 0.3778 0.4079 0.3712 0.3873 54,737 +0.02(+4.68%)
Aug 05, 2022 0.3500 0.3700 0.3400 0.3700 38,977 +0.03(+7.28%)
Aug 04, 2022 0.3725 0.3725 0.3449 0.3449 33,186 +0.01(+1.59%)
Aug 03, 2022 0.3395 0.3395 0.3395 0.3395 1,692 +0.01(+1.92%)
Aug 02, 2022 0.3450 0.3592 0.3322 0.3331 11,500 -0.02(-4.83%)
Aug 01, 2022 0.3458 0.3500 0.3450 0.3500 9,498 -0.01(-2.78%)
Jul 29, 2022 0.3410 0.3600 0.3280 0.3600 199,944 +0.01(+2.86%)
Jul 28, 2022 0.3500 0.3748 0.3396 0.3500 140,960 +0.00(+0.00%)
Jul 27, 2022 0.3410 0.3672 0.3410 0.3500 35,410 -0.01(-3.31%)
Jul 26, 2022 0.3815 0.3815 0.3555 0.3620 100,116 -0.02(-4.74%)
Jul 25, 2022 0.4300 0.4300 0.3786 0.3800 6,111 -0.03(-6.77%)
Jul 22, 2022 0.4390 0.4390 0.4000 0.4076 69,994 +0.00(+0.22%)
Jul 21, 2022 0.3800 0.4067 0.3560 0.4067 18,604 +0.03(+8.45%)
Jul 20, 2022 0.3711 0.3759 0.3650 0.3750 22,044 +0.03(+8.98%)
Jul 19, 2022 0.3500 0.3626 0.3352 0.3441 76,923 -0.02(-4.39%)
Jul 18, 2022 0.3410 0.3827 0.3397 0.3599 17,012 +0.02(+5.85%)
Jul 15, 2022 0.3628 0.3850 0.3299 0.3400 43,557 -0.01(-2.24%)
Jul 14, 2022 0.3478 0.3478 0.3478 0.3478 1,112 +0.01(+3.85%)
Jul 13, 2022 0.3206 0.3401 0.3206 0.3349 110,793 -0.00(-0.89%)
Jul 12, 2022 0.3525 0.3525 0.3340 0.3379 58,481 -0.01(-1.97%)
Jul 11, 2022 0.3759 0.3767 0.3447 0.3447 14,115 -0.02(-5.56%)
Jul 08, 2022 0.3651 0.3738 0.3606 0.3650 5,418 -0.01(-3.69%)
Jul 07, 2022 0.4050 0.4050 0.3518 0.3790 50,939 +0.02(+5.63%)
Jul 06, 2022 0.3416 0.3700 0.3354 0.3588 12,798 +0.00(+0.56%)
Jul 05, 2022 0.3750 0.3750 0.3347 0.3568 179,995 -0.02(-4.85%)
Jul 01, 2022 0.3759 0.4560 0.3750 0.3750 4,211 -0.02(-5.97%)
Jun 30, 2022 0.4140 0.3980 0.3850 0.3988 18,582 +0.01(+1.58%)
Jun 29, 2022 0.4117 0.4117 0.3814 0.3926 21,363 -0.02(-5.69%)
Jun 28, 2022 0.4007 0.4163 0.3931 0.4163 7,522 -0.01(-2.67%)
Jun 27, 2022 0.3750 0.4277 0.3750 0.4277 22,000 +0.03(+8.01%)
Jun 24, 2022 0.3846 0.4350 0.3846 0.3960 82,390 +0.02(+5.60%)
Jun 23, 2022 0.4072 0.4100 0.3664 0.3750 48,427 -0.04(-8.58%)
Jun 22, 2022 0.4012 0.4102 0.4012 0.4102 850 +0.00(+0.84%)
Jun 21, 2022 0.3494 0.4200 0.3494 0.4068 69,306 +0.05(+13.00%)
Jun 17, 2022 0.3650 0.3750 0.3569 0.3600 318,562 -0.00(-1.21%)
Jun 16, 2022 0.3782 0.3782 0.3556 0.3644 26,141 -0.04(-8.90%)
Jun 15, 2022 0.3807 0.4000 0.3650 0.4000 122,304 +0.01(+3.47%)
Jun 14, 2022 0.3800 0.3992 0.3710 0.3866 16,360 -0.00(-0.82%)
Jun 13, 2022 0.3873 0.4122 0.3650 0.3898 61,558 -0.03(-7.26%)
Jun 10, 2022 0.4117 0.4229 0.4094 0.4203 24,931 +0.01(+2.51%)
Jun 09, 2022 0.4280 0.4325 0.4017 0.4100 43,536 -0.02(-5.20%)
Jun 08, 2022 0.4700 0.4700 0.4214 0.4325 18,063 -0.01(-1.50%)
Jun 07, 2022 0.4510 0.4510 0.4254 0.4391 11,442 +0.02(+4.15%)
Jun 06, 2022 0.4390 0.4580 0.4200 0.4216 12,339 -0.02(-4.18%)
Jun 03, 2022 0.4585 0.4600 0.4400 0.4400 59,685 -0.03(-5.60%)
Jun 02, 2022 0.4703 0.4768 0.4490 0.4661 29,969 -0.01(-2.24%)
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.