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 (%)
Aug 31, 2020 0.2690 0.2690 0.2596 0.2659 17,637 -0.01(-4.90%)
Aug 28, 2020 0.2796 0.2796 0.2796 114 +0.00(+0.00%)
Aug 27, 2020 0.2825 0.2948 0.2745 0.2796 12,290 +0.01(+5.03%)
Aug 26, 2020 0.2460 0.2822 0.2460 0.2662 21,851 +0.00(+0.45%)
Aug 25, 2020 0.2700 0.2730 0.2520 0.2650 15,345 -0.00(-1.34%)
Aug 24, 2020 0.3019 0.3019 0.2595 0.2686 9,862 -0.03(-8.98%)
Aug 21, 2020 0.2780 0.2951 0.2622 0.2951 3,400 +0.02(+5.39%)
Aug 20, 2020 0.3166 0.3166 0.2699 0.2800 15,102 -0.03(-9.68%)
Aug 19, 2020 0.3038 0.3286 0.3000 0.3100 24,157 +0.06(+24.85%)
Aug 18, 2020 0.2449 0.2500 0.2300 0.2483 43,225 +0.02(+7.96%)
Aug 17, 2020 0.2145 0.2319 0.2145 0.2300 18,816 +0.01(+5.50%)
Aug 14, 2020 0.2200 0.2200 0.2180 0.2180 1,700 +0.00(+1.68%)
Aug 13, 2020 0.2310 0.2310 0.2100 0.2144 77,204 -0.01(-2.55%)
Aug 12, 2020 0.1900 0.2288 0.1900 0.2200 5,005 +0.04(+19.89%)
Aug 11, 2020 0.2083 0.2083 0.1835 0.1835 3,954 -0.04(-16.36%)
Aug 10, 2020 0.2340 0.2340 0.2040 0.2194 13,700 -0.00(-1.97%)
Aug 07, 2020 0.2088 0.2330 0.2088 0.2238 10,600 +0.00(+0.86%)
Aug 06, 2020 0.2130 0.2653 0.2117 0.2219 41,216 +0.01(+3.21%)
Aug 05, 2020 0.1920 0.2150 0.1920 0.2150 28,872 +0.01(+3.61%)
Aug 04, 2020 0.1917 0.2110 0.1917 0.2075 1,935 +0.01(+6.41%)
Aug 03, 2020 0.2200 0.2200 0.1600 0.1950 16,763 -0.01(-4.04%)
Jul 31, 2020 0.1951 0.2032 0.1894 0.2032 12,100 +0.01(+7.51%)
Jul 30, 2020 0.1960 0.2129 0.1890 0.1890 55,730 -0.01(-7.13%)
Jul 29, 2020 0.2110 0.2200 0.2035 0.2035 26,192 +0.00(+0.74%)
Jul 28, 2020 0.1820 0.2020 0.1820 0.2020 48,883 +0.04(+23.02%)
Jul 27, 2020 0.1603 0.1784 0.1600 0.1642 8,388 -0.01(-3.81%)
Jul 24, 2020 0.1700 0.1804 0.1700 0.1707 1,300 -0.01(-2.85%)
Jul 23, 2020 0.1751 0.1767 0.1585 0.1757 7,052 +0.00(+0.46%)
Jul 22, 2020 0.1688 0.1749 0.1550 0.1749 31,100 -0.01(-4.74%)
Jul 21, 2020 0.1707 0.1863 0.1695 0.1836 24,919 -0.01(-3.32%)
Jul 20, 2020 0.1990 0.1990 0.1681 0.1899 16,681 +0.01(+4.00%)
Jul 17, 2020 0.1789 0.1826 0.1789 0.1826 8,500 +0.02(+11.27%)
Jul 16, 2020 0.1620 0.1809 0.1620 0.1641 11,751 -0.00(-1.56%)
Jul 15, 2020 0.1732 0.1780 0.1659 0.1667 7,425 -0.01(-7.39%)
Jul 14, 2020 0.1928 0.1928 0.1800 0.1800 1,211 +0.01(+4.11%)
Jul 13, 2020 0.2000 0.2000 0.1729 0.1729 5,844 -0.02(-8.03%)
Jul 10, 2020 0.1900 0.1900 0.1790 0.1880 12,100 +0.00(+0.70%)
Jul 09, 2020 0.1650 0.1867 0.1650 0.1867 5,060 +0.01(+6.02%)
Jul 08, 2020 0.1752 0.1761 0.1752 0.1761 1,165 +0.02(+9.72%)
Jul 07, 2020 0.2019 0.2019 0.1605 0.1605 40,143 -0.03(-16.41%)
Jul 06, 2020 0.2091 0.2091 0.1850 0.1920 10,500 +0.01(+4.29%)
Jul 02, 2020 0.1795 0.2020 0.1795 0.1841 106,500 +0.05(+36.37%)
Jul 01, 2020 0.1487 0.1706 0.1350 0.1350 35,200 -0.01(-10.00%)
Jun 30, 2020 0.1908 0.1950 0.1500 0.1500 8,905 -0.03(-16.90%)
Jun 29, 2020 0.1811 0.1811 0.1747 0.1805 3,011 -0.00(-2.43%)
Jun 26, 2020 0.1900 0.1900 0.1850 0.1850 900 -0.01(-2.63%)
Jun 25, 2020 0.2050 0.2092 0.1818 0.1900 30,457 -0.02(-8.61%)
Jun 24, 2020 0.2100 0.2100 0.1804 0.2079 18,706 +0.03(+14.11%)
Jun 22, 2020 0.1822 0.1822 0.1822 0 -0.01(-6.99%)
Jun 19, 2020 0.2011 0.2011 0.1910 0.1959 31,400 +0.02(+11.94%)
Jun 18, 2020 0.1868 0.1868 0.1750 0.1750 1,822 -0.01(-7.60%)
Jun 17, 2020 0.1878 0.1894 0.1865 0.1894 56,200 +0.01(+5.46%)
Jun 16, 2020 0.1899 0.1899 0.1796 0.1796 10,680 +0.00(+0.45%)
Jun 15, 2020 0.1854 0.1873 0.1750 0.1788 9,100 +0.00(+0.51%)
Jun 12, 2020 0.1770 0.2160 0.1744 0.1779 23,200 +0.00(+0.40%)
Jun 11, 2020 0.1885 0.1885 0.1772 0.1772 3,836 -0.02(-10.91%)
Jun 10, 2020 0.1769 0.2056 0.1769 0.1989 16,243 -0.00(-0.55%)
Jun 09, 2020 0.2126 0.2126 0.1894 0.2000 15,900 -0.01(-4.76%)
Jun 08, 2020 0.1760 0.2263 0.1760 0.2100 71,550 +0.03(+18.91%)
Jun 05, 2020 0.1826 0.1860 0.1765 0.1766 11,200 +0.01(+3.64%)
Jun 04, 2020 0.1609 0.1790 0.1515 0.1704 49,654 +0.03(+21.02%)
Jun 03, 2020 0.1600 0.1600 0.1356 0.1408 61,035 -0.01(-6.13%)
Jun 02, 2020 0.1527 0.1527 0.1500 0.1500 1,520 +0.02(+12.11%)
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.