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 (%)
May 31, 2022 0.5000 0.5164 0.4800 0.4800 16,878 -0.02(-4.00%)
May 27, 2022 0.4780 0.5000 0.4554 0.5000 67,614 +0.02(+4.17%)
May 26, 2022 0.4390 0.4865 0.4390 0.4800 7,508 +0.00(+0.27%)
May 25, 2022 0.4613 0.4787 0.4600 0.4787 7,190 +0.02(+4.07%)
May 24, 2022 0.4692 0.4692 0.4400 0.4600 18,253 +0.00(+0.00%)
May 23, 2022 0.4650 0.4900 0.4600 0.4600 22,306 +0.02(+4.55%)
May 20, 2022 0.4581 0.4843 0.4365 0.4400 122,946 -0.03(-6.10%)
May 19, 2022 0.4500 0.4686 0.4500 0.4686 81,329 +0.02(+3.58%)
May 18, 2022 0.4850 0.5124 0.4500 0.4524 162,048 -0.06(-10.94%)
May 17, 2022 0.4840 0.5192 0.4753 0.5080 60,311 +0.03(+6.72%)
May 16, 2022 0.4500 0.4807 0.4481 0.4760 15,642 +0.04(+8.21%)
May 13, 2022 0.4170 0.4697 0.3960 0.4399 114,010 +0.02(+5.49%)
May 12, 2022 0.4304 0.4419 0.4100 0.4170 95,074 -0.01(-2.52%)
May 11, 2022 0.4285 0.4587 0.4188 0.4278 48,787 -0.02(-4.12%)
May 10, 2022 0.4382 0.4674 0.4293 0.4462 78,613 -0.02(-4.80%)
May 09, 2022 0.4900 0.4900 0.4378 0.4687 132,682 -0.02(-4.35%)
May 06, 2022 0.4800 0.5121 0.4750 0.4900 79,012 -0.02(-4.39%)
May 05, 2022 0.5500 0.5500 0.5125 0.5125 76,075 -0.02(-3.30%)
May 04, 2022 0.5135 0.5500 0.4770 0.5300 68,732 +0.02(+3.23%)
May 03, 2022 0.5608 0.5646 0.5129 0.5134 53,245 -0.04(-6.45%)
May 02, 2022 0.5500 0.5550 0.5304 0.5488 131,933 -0.00(-0.22%)
Apr 29, 2022 0.5296 0.5550 0.5047 0.5500 48,323 +0.05(+9.19%)
Apr 28, 2022 0.5248 0.5250 0.4900 0.5037 27,168 +0.00(+0.12%)
Apr 27, 2022 0.5011 0.5150 0.4900 0.5031 61,555 +0.01(+1.27%)
Apr 26, 2022 0.4845 0.5200 0.4845 0.4968 69,064 +0.02(+3.48%)
Apr 25, 2022 0.5000 0.5200 0.4800 0.4801 218,777 -0.04(-7.67%)
Apr 22, 2022 0.5653 0.5653 0.5188 0.5200 53,290 -0.00(-0.86%)
Apr 21, 2022 0.5734 0.5800 0.5245 0.5245 61,684 -0.04(-7.71%)
Apr 20, 2022 0.5700 0.6007 0.5650 0.5683 26,130 +0.03(+5.24%)
Apr 19, 2022 0.5372 0.5574 0.5372 0.5400 23,338 +0.00(+0.45%)
Apr 18, 2022 0.5816 0.5816 0.5307 0.5376 92,899 -0.04(-7.55%)
Apr 14, 2022 0.6061 0.6100 0.5634 0.5815 36,537 +0.01(+2.02%)
Apr 13, 2022 0.5748 0.5970 0.5648 0.5700 68,067 -0.01(-1.72%)
Apr 12, 2022 0.6000 0.6000 0.5800 0.5800 24,499 +0.00(+0.38%)
Apr 11, 2022 0.6002 0.6068 0.5777 0.5778 61,928 -0.03(-4.57%)
Apr 08, 2022 0.5786 0.6055 0.5701 0.6055 104,990 +0.03(+4.40%)
Apr 07, 2022 0.6200 0.6350 0.5761 0.5800 118,913 -0.05(-7.45%)
Apr 06, 2022 0.6500 0.6588 0.6029 0.6267 90,233 -0.04(-6.56%)
Apr 05, 2022 0.7210 0.7210 0.6570 0.6707 127,116 -0.04(-6.02%)
Apr 04, 2022 0.6500 0.7315 0.6400 0.7137 283,965 +0.05(+8.14%)
Apr 01, 2022 0.6290 0.6600 0.6230 0.6600 87,419 +0.03(+4.76%)
Mar 31, 2022 0.6390 0.7027 0.6300 0.6300 158,521 -0.05(-7.12%)
Mar 30, 2022 0.5980 0.6843 0.5980 0.6783 182,025 +0.06(+9.16%)
Mar 29, 2022 0.6050 0.6300 0.6000 0.6214 81,681 +0.02(+2.71%)
Mar 28, 2022 0.6345 0.6680 0.5956 0.6050 89,378 -0.03(-3.97%)
Mar 25, 2022 0.6000 0.6489 0.6000 0.6300 92,216 +0.00(+0.00%)
Mar 24, 2022 0.6284 0.6624 0.6218 0.6300 119,041 +0.00(+0.00%)
Mar 23, 2022 0.6400 0.6565 0.6096 0.6300 241,336 +0.04(+6.62%)
Mar 22, 2022 0.5030 0.6300 0.5005 0.5909 557,349 +0.09(+17.48%)
Mar 21, 2022 0.4877 0.5039 0.4790 0.5030 69,968 +0.03(+6.79%)
Mar 18, 2022 0.4700 0.4792 0.4658 0.4710 31,655 -0.01(-1.05%)
Mar 17, 2022 0.4659 0.4836 0.4659 0.4760 13,640 +0.01(+1.71%)
Mar 16, 2022 0.4479 0.4680 0.4364 0.4680 11,351 +0.03(+7.66%)
Mar 15, 2022 0.4406 0.4491 0.4288 0.4347 58,925 -0.00(-0.93%)
Mar 14, 2022 0.4560 0.4970 0.4350 0.4388 50,759 -0.04(-7.45%)
Mar 11, 2022 0.4933 0.4933 0.4700 0.4741 19,871 +0.00(+0.87%)
Mar 10, 2022 0.4574 0.4725 0.4429 0.4700 85,444 +0.03(+6.82%)
Mar 09, 2022 0.4227 0.4500 0.4227 0.4400 53,115 -0.01(-1.21%)
Mar 08, 2022 0.4610 0.4610 0.4165 0.4454 133,089 +0.01(+1.23%)
Mar 07, 2022 0.4524 0.4616 0.4400 0.4400 132,733 -0.00(-0.63%)
Mar 04, 2022 0.4566 0.4940 0.4400 0.4428 170,022 -0.02(-3.89%)
Mar 03, 2022 0.4808 0.4868 0.4599 0.4607 32,287 -0.01(-1.62%)
Mar 02, 2022 0.4700 0.4750 0.4455 0.4683 42,689 +0.01(+1.50%)
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.