Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Chile Inc (OP: LTMCF )

0.5700 +0.0227 (+4.15%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 31, 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, 2024 0.5500 0.5775 0.5500 0.5700 47,464 +0.02(+4.15%)
May 30, 2024 0.5404 0.5530 0.5400 0.5473 139,597 +0.01(+1.35%)
May 29, 2024 0.5150 0.5501 0.5150 0.5400 11,446 -0.02(-2.81%)
May 28, 2024 0.5657 0.5657 0.5535 0.5556 9,404 +0.02(+3.04%)
May 24, 2024 0.5300 0.5519 0.5300 0.5392 43,819 +0.00(+0.41%)
May 23, 2024 0.5689 0.5689 0.5370 0.5370 2,536 -0.03(-5.29%)
May 22, 2024 0.5727 0.5727 0.5611 0.5670 10,883 -0.01(-2.11%)
May 21, 2024 0.5667 0.5792 0.5516 0.5792 8,199 +0.03(+5.02%)
May 20, 2024 0.5250 0.5770 0.5250 0.5515 14,562 -0.01(-1.55%)
May 17, 2024 0.5320 0.5796 0.5320 0.5602 26,254 +0.00(+0.04%)
May 16, 2024 0.5519 0.5600 0.5460 0.5600 13,419 +0.00(+0.86%)
May 15, 2024 0.5513 0.5552 0.5401 0.5552 2,213 +0.00(+0.58%)
May 14, 2024 0.5500 0.5549 0.5202 0.5520 21,929 -0.00(-0.50%)
May 13, 2024 0.5600 0.5791 0.5548 0.5548 12,891 -0.02(-2.67%)
May 10, 2024 0.5700 0.5700 0.5700 0.5700 1,054 -0.01(-1.77%)
May 09, 2024 0.5900 0.5900 0.5803 0.5803 1,773 -0.00(-0.70%)
May 08, 2024 0.5839 0.5844 0.5839 0.5844 1,965 +0.00(+0.09%)
May 07, 2024 0.6079 0.6079 0.5722 0.5839 33,118 -0.02(-2.55%)
May 06, 2024 0.5585 0.6120 0.5585 0.5992 52,439 +0.05(+8.95%)
May 03, 2024 0.5500 0.5606 0.5500 0.5500 23,181 -0.01(-1.42%)
May 02, 2024 0.5579 0.5647 0.5579 0.5579 21,600 -0.01(-2.35%)
May 01, 2024 0.5770 0.5800 0.5713 0.5713 18,600 -0.01(-1.21%)
Apr 30, 2024 0.5638 0.5783 0.5501 0.5783 66,200 +0.01(+1.46%)
Apr 29, 2024 0.5700 0.5750 0.5600 0.5700 144,424 -0.01(-0.96%)
Apr 26, 2024 0.5892 0.5894 0.5740 0.5755 89,863 -0.03(-4.50%)
Apr 25, 2024 0.5900 0.6026 0.5900 0.6026 3,339 +0.01(+2.14%)
Apr 24, 2024 0.5540 0.5900 0.5500 0.5900 14,846 +0.04(+7.27%)
Apr 23, 2024 0.5510 0.5579 0.5500 0.5500 8,999 -0.01(-1.42%)
Apr 22, 2024 0.5813 0.5813 0.5525 0.5579 35,301 -0.01(-1.45%)
Apr 19, 2024 0.5999 0.5999 0.5641 0.5661 208,997 -0.03(-5.63%)
Apr 18, 2024 0.6219 0.6250 0.5867 0.5999 99,096 -0.02(-2.93%)
Apr 17, 2024 0.6000 0.6180 0.6000 0.6180 19,306 +0.02(+3.38%)
Apr 16, 2024 0.6037 0.6160 0.5978 0.5978 35,875 -0.01(-2.40%)
Apr 15, 2024 0.6000 0.6125 0.6000 0.6125 26,132 +0.01(+2.08%)
Apr 12, 2024 0.6000 0.6027 0.5950 0.6000 26,029 +0.00(+0.23%)
Apr 11, 2024 0.5984 0.5993 0.5982 0.5986 11,582 +0.01(+1.46%)
Apr 10, 2024 0.5510 0.6034 0.5510 0.5900 18,331 +0.00(+0.10%)
Apr 09, 2024 0.5787 0.5985 0.5787 0.5894 29,216 +0.02(+4.32%)
Apr 08, 2024 0.5713 0.5770 0.5650 0.5650 17,281 -0.01(-2.10%)
Apr 05, 2024 0.5821 0.6066 0.5632 0.5771 46,924 -0.01(-1.60%)
Apr 04, 2024 0.5873 0.6300 0.5865 0.5865 71,088 +0.01(+1.14%)
Apr 03, 2024 0.5796 0.5903 0.5743 0.5799 10,179 +0.02(+3.41%)
Apr 02, 2024 0.5480 0.5725 0.5480 0.5608 52,452 -0.01(-1.61%)
Apr 01, 2024 0.5420 0.5860 0.5420 0.5700 13,182 -0.00(-0.75%)
Mar 28, 2024 0.5853 0.5916 0.5666 0.5743 54,906 -0.01(-2.03%)
Mar 27, 2024 0.5862 0.5973 0.5862 0.5862 18,744 -0.01(-1.96%)
Mar 26, 2024 0.6072 0.6133 0.5969 0.5979 24,292 -0.02(-4.00%)
Mar 25, 2024 0.6100 0.6350 0.6100 0.6228 25,811 -0.01(-1.28%)
Mar 22, 2024 0.5799 0.6403 0.5799 0.6309 146,229 +0.03(+5.15%)
Mar 21, 2024 0.5744 0.6000 0.5640 0.6000 180,308 +0.03(+5.93%)
Mar 20, 2024 0.5424 0.5664 0.5332 0.5664 90,516 +0.05(+8.78%)
Mar 19, 2024 0.5361 0.5361 0.5207 0.5207 29,155 -0.02(-3.22%)
Mar 18, 2024 0.5280 0.5585 0.5280 0.5380 30,782 -0.01(-1.28%)
Mar 15, 2024 0.5740 0.5740 0.5450 0.5450 123,173 +0.01(+1.23%)
Mar 14, 2024 0.4943 0.5500 0.4943 0.5384 146,499 +0.04(+8.11%)
Mar 13, 2024 0.5061 0.5125 0.4980 0.4980 38,886 -0.01(-1.44%)
Mar 12, 2024 0.4863 0.5063 0.4863 0.5053 39,458 +0.01(+2.08%)
Mar 11, 2024 0.5178 0.5178 0.4933 0.4950 46,208 -0.02(-4.46%)
Mar 08, 2024 0.5143 0.5181 0.4890 0.5181 22,217 +0.00(+0.45%)
Mar 07, 2024 0.4940 0.5193 0.4886 0.5158 17,692 -0.00(-0.67%)
Mar 06, 2024 0.5013 0.5400 0.5000 0.5193 73,933 +0.03(+5.48%)
Mar 05, 2024 0.5116 0.5300 0.4923 0.4923 26,323 -0.02(-3.81%)
Mar 04, 2024 0.5306 0.5369 0.5118 0.5118 75,059 -0.02(-3.43%)
Mar 01, 2024 0.5520 0.5532 0.5300 0.5300 47,125 -0.00(-0.04%)
Feb 29, 2024 0.5480 0.5552 0.5201 0.5302 168,168 +0.02(+4.31%)
Feb 28, 2024 0.5083 0.5083 0.5083 0.5083 11,825 -0.01(-1.21%)
Feb 27, 2024 0.4910 0.5188 0.4910 0.5145 24,723 +0.03(+6.41%)
Feb 26, 2024 0.4844 0.4975 0.4807 0.4835 23,788 +0.00(+0.60%)
Feb 23, 2024 0.4710 0.4919 0.4710 0.4806 28,476 -0.00(-0.56%)
Feb 22, 2024 0.4717 0.4901 0.4717 0.4833 25,165 +0.03(+5.80%)
Feb 21, 2024 0.4659 0.4800 0.4568 0.4568 31,993 -0.01(-1.30%)
Feb 20, 2024 0.4668 0.4668 0.4340 0.4628 62,746 -0.00(-0.45%)
Feb 16, 2024 0.4620 0.4705 0.4592 0.4649 6,957 +0.01(+1.20%)
Feb 15, 2024 0.4450 0.4768 0.4450 0.4594 48,281 -0.01(-2.26%)
Feb 14, 2024 0.4744 0.4744 0.4558 0.4700 24,879 -0.00(-0.93%)
Feb 13, 2024 0.4758 0.4840 0.4744 0.4744 5,280 -0.02(-3.12%)
Feb 12, 2024 0.4787 0.5000 0.4784 0.4897 13,791 +0.02(+4.01%)
Feb 09, 2024 0.4484 0.4708 0.4040 0.4708 57,581 +0.05(+11.30%)
Feb 08, 2024 0.4108 0.4230 0.3970 0.4230 20,265 +0.01(+2.12%)
Feb 07, 2024 0.3900 0.4239 0.3900 0.4142 30,238 -0.01(-1.36%)
Feb 06, 2024 0.4135 0.4300 0.4135 0.4199 32,368 -0.00(-0.43%)
Feb 05, 2024 0.4453 0.4455 0.4137 0.4217 19,190 -0.02(-4.16%)
Feb 02, 2024 0.4584 0.4588 0.4361 0.4400 97,258 -0.01(-1.12%)
Feb 01, 2024 0.4352 0.4628 0.4320 0.4450 55,438 +0.00(+0.68%)
Jan 31, 2024 0.4423 0.4506 0.4300 0.4420 47,292 +0.01(+2.01%)
Jan 30, 2024 0.3901 0.4337 0.3835 0.4333 50,041 +0.04(+11.07%)
Jan 29, 2024 0.3884 0.3968 0.3882 0.3901 16,764 +0.01(+1.72%)
Jan 26, 2024 0.3755 0.3835 0.3600 0.3835 41,405 +0.01(+3.93%)
Jan 25, 2024 0.3670 0.3795 0.3644 0.3690 46,731 -0.00(-0.78%)
Jan 24, 2024 0.3500 0.3735 0.3500 0.3719 9,751 +0.01(+3.31%)
Jan 23, 2024 0.3605 0.3605 0.3518 0.3600 49,948 +0.00(+0.90%)
Jan 22, 2024 0.3500 0.3800 0.3459 0.3568 195,753 -0.01(-1.71%)
Jan 19, 2024 0.3765 0.3833 0.3630 0.3630 188,131 -0.01(-3.92%)
Jan 18, 2024 0.3982 0.3982 0.3778 0.3778 11,565 -0.01(-1.61%)
Jan 17, 2024 0.3808 0.3863 0.3808 0.3840 8,160 +0.01(+1.32%)
Jan 16, 2024 0.4000 0.4000 0.3710 0.3790 11,036 -0.01(-3.02%)
Jan 12, 2024 0.3908 0.3908 0.3558 0.3908 1,130 +0.04(+11.59%)
Jan 11, 2024 0.3596 0.3600 0.3502 0.3502 29,833 -0.01(-2.21%)
Jan 10, 2024 0.3558 0.3650 0.3550 0.3581 17,485 -0.01(-2.21%)
Jan 09, 2024 0.3646 0.3726 0.3536 0.3662 12,808 -0.00(-1.29%)
Jan 08, 2024 0.3846 0.4062 0.3710 0.3710 14,350 -0.01(-2.80%)
Jan 05, 2024 0.3790 0.3860 0.3745 0.3817 33,237 +0.00(+0.77%)
Jan 04, 2024 0.4001 0.4001 0.3784 0.3788 17,381 -0.02(-5.30%)
Jan 03, 2024 0.4014 0.4126 0.4000 0.4000 1,575 -0.02(-4.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.