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 (%)
Oct 31, 2017 0.3230 0.3400 0.2700 0.3234 783,840 -0.01(-2.77%)
Oct 30, 2017 0.3564 0.3603 0.3213 0.3326 708,774 -0.01(-3.59%)
Oct 27, 2017 0.3538 0.3600 0.3087 0.3450 710,184 +0.00(+0.00%)
Oct 26, 2017 0.3512 0.3699 0.3380 0.3450 902,839 +0.01(+2.07%)
Oct 25, 2017 0.3360 0.3656 0.2865 0.3380 1,308,641 +0.00(+0.15%)
Oct 24, 2017 0.3776 0.4170 0.3300 0.3375 2,050,728 -0.03(-7.76%)
Oct 23, 2017 0.3240 0.4011 0.3100 0.3659 2,216,507 +0.06(+18.41%)
Oct 20, 2017 0.2563 0.3360 0.2542 0.3090 1,228,815 +0.05(+20.99%)
Oct 19, 2017 0.2464 0.2670 0.2344 0.2554 719,490 -0.00(-1.31%)
Oct 18, 2017 0.2750 0.2810 0.2498 0.2588 599,429 -0.02(-7.41%)
Oct 17, 2017 0.2807 0.4500 0.2289 0.2795 2,057,125 -0.02(-7.94%)
Oct 16, 2017 0.2444 0.3086 0.2370 0.3036 1,055,884 +0.07(+31.83%)
Oct 13, 2017 0.2205 0.2350 0.2030 0.2303 313,249 +0.02(+11.47%)
Oct 12, 2017 0.2304 0.2340 0.2066 0.2066 388,429 -0.02(-7.73%)
Oct 11, 2017 0.1990 0.2399 0.1981 0.2239 462,779 +0.02(+10.90%)
Oct 10, 2017 0.1710 0.2100 0.1701 0.2019 1,074,513 -0.08(-27.89%)
Oct 09, 2017 0.1580 0.3000 0.1580 0.2800 356,037 +0.12(+77.22%)
Oct 06, 2017 0.1533 0.1640 0.1400 0.1580 359,239 +0.00(+0.51%)
Oct 05, 2017 0.1554 0.1661 0.1415 0.1572 341,381 -0.00(-0.19%)
Oct 04, 2017 0.1353 0.1634 0.1300 0.1575 846,266 +0.03(+24.80%)
Oct 03, 2017 0.1182 0.1300 0.1050 0.1262 90,150 +0.03(+26.20%)
Sep 29, 2017 0.1000 0.1000 0.1000 0 -0.00(-3.19%)
Sep 25, 2017 0.1033 0.1033 0.1033 0 -0.01(-5.23%)
Sep 19, 2017 0.1090 0.1090 0.1090 0 -0.01(-4.80%)
Sep 18, 2017 0.1150 0.1150 0.1145 0.1145 35,060 +0.02(+20.53%)
Sep 13, 2017 0.0950 0.0950 0.0950 0 -0.01(-8.21%)
Sep 12, 2017 0.1027 0.1035 0.0998 0.1035 22,100 +0.00(+1.57%)
Sep 08, 2017 0.1019 0.1019 0.1019 0 +0.03(+38.26%)
Sep 01, 2017 0.0737 0.0737 0.0737 0 -0.02(-18.83%)
Aug 29, 2017 0.0908 0.0908 0.0908 0 +0.01(+12.25%)
Aug 28, 2017 0.0809 0.0809 0.0809 0.0809 933 +0.00(+0.86%)
Aug 25, 2017 0.0802 0.0802 0.0802 0.0802 2,666 -0.00(-0.99%)
Aug 23, 2017 0.0810 0.0810 0.0810 0 +0.00(+1.25%)
Aug 18, 2017 0.0800 0.0800 0.0800 0 +0.00(+1.01%)
Aug 15, 2017 0.0792 0.0792 0.0792 0 -0.01(-13.91%)
Aug 14, 2017 0.0917 0.0920 0.0917 0.0920 5,100 -0.01(-5.54%)
Aug 10, 2017 0.0974 0.0974 0.0974 0 -0.00(-2.70%)
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.