Skip to main content

Lithium South Dev Corp (OP: LISMF )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.2092 0.2100 0.1788 0.1800 54,656 -0.03(-13.63%)
Jul 16, 2024 0.2218 0.2280 0.2040 0.2084 68,108 -0.00(-0.33%)
Jul 15, 2024 0.1990 0.2120 0.1819 0.2091 498,479 +0.03(+19.55%)
Jul 12, 2024 0.1947 0.1947 0.1749 0.1749 28,142 -0.01(-6.47%)
Jul 11, 2024 0.1839 0.2018 0.1800 0.1870 129,168 +0.00(+1.91%)
Jul 10, 2024 0.1500 0.2000 0.1400 0.1835 60,808 +0.02(+14.69%)
Jul 09, 2024 0.1509 0.1655 0.1477 0.1600 68,924 -0.01(-3.79%)
Jul 08, 2024 0.1665 0.1701 0.1410 0.1663 77,948 +0.00(+0.54%)
Jul 05, 2024 0.1675 0.1753 0.1607 0.1654 37,353 -0.01(-4.28%)
Jul 03, 2024 0.1698 0.1728 0.1550 0.1728 48,710 +0.00(+0.00%)
Jul 02, 2024 0.1960 0.2020 0.1650 0.1728 139,431 -0.02(-12.51%)
Jul 01, 2024 0.1900 0.2059 0.1900 0.1975 8,001 +0.02(+8.52%)
Jun 28, 2024 0.1920 0.1950 0.1820 0.1820 67,751 -0.02(-9.23%)
Jun 27, 2024 0.2190 0.2190 0.1920 0.2005 17,900 -0.01(-4.52%)
Jun 26, 2024 0.2100 0.2100 0.1900 0.2100 79,153 +0.00(+2.04%)
Jun 25, 2024 0.2050 0.2099 0.2025 0.2058 9,000 +0.00(+0.10%)
Jun 24, 2024 0.2090 0.2100 0.2056 0.2056 344,378 -0.00(-0.48%)
Jun 21, 2024 0.2066 0.2190 0.2066 0.2066 21,946 +0.00(+0.00%)
Jun 20, 2024 0.2100 0.2200 0.2036 0.2066 11,199 -0.01(-4.13%)
Jun 18, 2024 0.2142 0.2155 0.2040 0.2155 9,662 +0.01(+5.69%)
Jun 17, 2024 0.2069 0.2169 0.2039 0.2039 56,999 -0.01(-4.09%)
Jun 14, 2024 0.2000 0.2200 0.2000 0.2126 47,875 +0.00(+1.29%)
Jun 13, 2024 0.2137 0.2177 0.2076 0.2099 9,533 -0.01(-3.45%)
Jun 12, 2024 0.2131 0.2210 0.2123 0.2174 15,034 -0.00(-1.18%)
Jun 11, 2024 0.2250 0.2250 0.2200 0.2200 6,253 -0.01(-3.08%)
Jun 10, 2024 0.2240 0.2283 0.2200 0.2270 33,194 -0.00(-1.30%)
Jun 07, 2024 0.2490 0.2490 0.2300 0.2300 1,621 -0.01(-3.36%)
Jun 06, 2024 0.2375 0.2400 0.2338 0.2380 10,951 +0.01(+6.20%)
Jun 05, 2024 0.2327 0.2397 0.2241 0.2241 16,413 -0.02(-6.62%)
Jun 04, 2024 0.2221 0.2400 0.2151 0.2400 67,658 +0.02(+9.84%)
Jun 03, 2024 0.2094 0.2293 0.2094 0.2185 58,395 -0.01(-5.41%)
May 31, 2024 0.2360 0.2360 0.2244 0.2310 25,065 +0.01(+4.34%)
May 30, 2024 0.2268 0.2268 0.2100 0.2214 40,266 +0.01(+3.02%)
May 29, 2024 0.2200 0.2256 0.2101 0.2149 65,546 +0.00(+2.33%)
May 28, 2024 0.2400 0.2410 0.2100 0.2100 160,475 -0.02(-10.41%)
May 24, 2024 0.2277 0.2348 0.2200 0.2344 64,147 +0.00(+1.91%)
May 23, 2024 0.2380 0.2400 0.2260 0.2300 92,122 -0.01(-2.95%)
May 22, 2024 0.2411 0.2701 0.2310 0.2370 183,196 -0.02(-8.25%)
May 21, 2024 0.2805 0.2856 0.2495 0.2583 535,089 -0.02(-8.18%)
May 20, 2024 0.2738 0.2875 0.2738 0.2813 31,506 +0.01(+2.33%)
May 17, 2024 0.2809 0.2891 0.2745 0.2749 17,606 -0.01(-4.35%)
May 16, 2024 0.2735 0.2882 0.2700 0.2874 68,411 +0.00(+1.05%)
May 15, 2024 0.2884 0.2948 0.2750 0.2844 92,193 -0.00(-0.80%)
May 14, 2024 0.2891 0.2949 0.2850 0.2867 46,869 +0.01(+2.39%)
May 13, 2024 0.2890 0.3090 0.2800 0.2800 73,083 -0.01(-3.45%)
May 10, 2024 0.3250 0.3250 0.2867 0.2900 33,547 -0.01(-3.33%)
May 09, 2024 0.3012 0.3200 0.2800 0.3000 40,331 +0.00(+0.70%)
May 08, 2024 0.3082 0.3125 0.2866 0.2979 60,394 -0.01(-4.12%)
May 07, 2024 0.3096 0.3149 0.2889 0.3107 43,345 +0.00(+0.23%)
May 06, 2024 0.3117 0.3141 0.3008 0.3100 14,550 +0.01(+4.66%)
May 03, 2024 0.3030 0.3170 0.2921 0.2962 24,646 -0.01(-2.89%)
May 02, 2024 0.3010 0.3263 0.2987 0.3050 56,213 -0.01(-2.74%)
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.