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

Lithium South Dev Corp (OP: NRGMF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.0650 0.0849 0.0650 0.0849 92,217 +0.01(+6.93%)
Jan 30, 2019 0.0713 0.0840 0.0702 0.0794 25,281 -0.00(-5.48%)
Jan 29, 2019 0.0900 0.0900 0.0737 0.0840 47,325 +0.00(+3.70%)
Jan 28, 2019 0.0720 0.0842 0.0699 0.0810 56,401 +0.01(+8.87%)
Jan 25, 2019 0.0721 0.0810 0.0721 0.0744 40,300 -0.01(-7.00%)
Jan 24, 2019 0.0800 0.0800 0.0710 0.0800 125,666 +0.01(+14.12%)
Jan 23, 2019 0.0873 0.0887 0.0687 0.0701 176,339 -0.02(-22.11%)
Jan 22, 2019 0.0930 0.0930 0.0770 0.0900 22,601 +0.00(+1.69%)
Jan 18, 2019 0.0870 0.0885 0.0819 0.0885 8,400 +0.00(+4.12%)
Jan 17, 2019 0.0914 0.0914 0.0751 0.0850 116,810 -0.01(-6.59%)
Jan 16, 2019 0.0847 0.0924 0.0800 0.0910 144,350 +0.01(+9.77%)
Jan 15, 2019 0.0854 0.0925 0.0750 0.0829 224,477 -0.00(-2.36%)
Jan 14, 2019 0.0720 0.0885 0.0720 0.0849 63,111 -0.00(-3.52%)
Jan 11, 2019 0.0760 0.0905 0.0760 0.0880 107,100 +0.00(+4.27%)
Jan 10, 2019 0.0800 0.0849 0.0738 0.0844 84,183 -0.00(-0.71%)
Jan 09, 2019 0.0750 0.0930 0.0750 0.0850 239,306 +0.00(+4.04%)
Jan 08, 2019 0.0997 0.1006 0.0817 0.0817 310,724 -0.01(-11.10%)
Jan 07, 2019 0.0760 0.0980 0.0759 0.0919 612,976 +0.02(+31.29%)
Jan 04, 2019 0.0644 0.0700 0.0600 0.0700 194,800 +0.01(+18.44%)
Jan 03, 2019 0.0649 0.0649 0.0522 0.0591 83,375 -0.00(-2.80%)
Jan 02, 2019 0.0448 0.0610 0.0448 0.0608 223,656 +0.01(+30.75%)
Dec 31, 2018 0.0502 0.0528 0.0403 0.0465 282,800 -0.00(-7.37%)
Dec 28, 2018 0.0429 0.0554 0.0388 0.0502 442,600 +0.01(+28.72%)
Dec 27, 2018 0.0421 0.0464 0.0368 0.0390 216,273 -0.01(-21.21%)
Dec 26, 2018 0.0479 0.0530 0.0410 0.0495 157,762 +0.00(+5.10%)
Dec 24, 2018 0.0416 0.0490 0.0369 0.0471 278,900 +0.00(+4.67%)
Dec 21, 2018 0.0528 0.0528 0.0410 0.0450 391,400 -0.01(-10.00%)
Dec 20, 2018 0.0590 0.0590 0.0469 0.0500 135,817 -0.01(-12.13%)
Dec 19, 2018 0.0570 0.0594 0.0504 0.0569 106,340 +0.00(+2.71%)
Dec 18, 2018 0.0460 0.0599 0.0460 0.0554 281,408 +0.00(+4.53%)
Dec 17, 2018 0.0580 0.0600 0.0530 0.0530 248,272 -0.01(-9.09%)
Dec 14, 2018 0.0593 0.0648 0.0583 0.0583 60,800 -0.00(-2.18%)
Dec 13, 2018 0.0600 0.0680 0.0595 0.0596 57,839 -0.00(-4.49%)
Dec 12, 2018 0.0652 0.0687 0.0585 0.0624 448,333 -0.01(-9.17%)
Dec 11, 2018 0.0654 0.0689 0.0617 0.0687 105,832 +0.00(+4.73%)
Dec 10, 2018 0.0688 0.0700 0.0650 0.0656 273,530 -0.00(-6.55%)
Dec 07, 2018 0.0700 0.0702 0.0660 0.0702 112,500 +0.00(+1.45%)
Dec 06, 2018 0.0700 0.0725 0.0660 0.0692 437,861 -0.01(-6.99%)
Dec 04, 2018 0.0680 0.0804 0.0600 0.0744 305,500 +0.01(+8.61%)
Dec 03, 2018 0.0720 0.0735 0.0679 0.0685 168,095 +0.00(+0.74%)
Nov 30, 2018 0.0730 0.0730 0.0627 0.0680 201,600 -0.00(-5.56%)
Nov 29, 2018 0.0750 0.0769 0.0711 0.0720 153,163 -0.00(-0.41%)
Nov 28, 2018 0.0720 0.0793 0.0711 0.0723 377,584 -0.01(-10.96%)
Nov 27, 2018 0.0804 0.0812 0.0721 0.0812 54,328 -0.00(-0.73%)
Nov 26, 2018 0.0783 0.0843 0.0750 0.0818 197,720 +0.00(+5.01%)
Nov 23, 2018 0.0856 0.0856 0.0750 0.0779 296,000 -0.00(-5.58%)
Nov 21, 2018 0.0825 0.0825 0.0825 0 -0.00(-1.79%)
Nov 20, 2018 0.0814 0.0930 0.0814 0.0840 216,400 -0.01(-6.67%)
Nov 19, 2018 0.0922 0.0964 0.0845 0.0900 80,900 -0.01(-7.02%)
Nov 16, 2018 0.1041 0.1041 0.0860 0.0968 88,900 -0.00(-1.83%)
Nov 15, 2018 0.0916 0.1000 0.0900 0.0986 91,660 +0.00(+0.10%)
Nov 14, 2018 0.0890 0.1037 0.0890 0.0985 28,700 +0.00(+4.12%)
Nov 13, 2018 0.0980 0.1000 0.0910 0.0946 121,790 -0.01(-5.96%)
Nov 12, 2018 0.0935 0.1057 0.0900 0.1006 253,286 +0.00(+0.90%)
Nov 09, 2018 0.1004 0.1004 0.0929 0.0997 59,400 -0.00(-0.30%)
Nov 08, 2018 0.0944 0.1049 0.0944 0.1000 167,750 +0.00(+1.32%)
Nov 07, 2018 0.1000 0.1019 0.0928 0.0987 90,732 -0.00(-0.40%)
Nov 06, 2018 0.0940 0.1000 0.0860 0.0991 75,756 +0.01(+5.99%)
Nov 05, 2018 0.0975 0.1000 0.0880 0.0935 92,160 +0.00(+1.63%)
Nov 02, 2018 0.0890 0.0972 0.0827 0.0920 282,500 +0.00(+2.79%)
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.