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 (%)
Dec 29, 2017 0.3750 0.3750 0.3750 0 +0.00(+0.81%)
Dec 28, 2017 0.3890 0.3890 0.3651 0.3720 406,583 -0.01(-3.63%)
Dec 27, 2017 0.3800 0.4000 0.3618 0.3860 389,685 -0.02(-5.85%)
Dec 26, 2017 0.4145 0.4390 0.3700 0.4100 336,257 +0.03(+7.89%)
Dec 22, 2017 0.3864 0.3910 0.3735 0.3800 617,447 -0.00(-0.96%)
Dec 21, 2017 0.3950 0.3971 0.3791 0.3837 596,214 -0.02(-3.98%)
Dec 20, 2017 0.4146 0.4200 0.3876 0.3996 362,523 -0.02(-4.61%)
Dec 19, 2017 0.4052 0.4243 0.3827 0.4189 712,536 +0.01(+1.92%)
Dec 18, 2017 0.3795 0.4300 0.3725 0.4110 1,161,360 +0.03(+8.24%)
Dec 15, 2017 0.3725 0.4000 0.3551 0.3797 624,299 +0.01(+1.42%)
Dec 14, 2017 0.3452 0.3950 0.3452 0.3744 723,568 +0.03(+10.12%)
Dec 13, 2017 0.3419 0.3600 0.3200 0.3400 569,214 +0.00(+1.22%)
Dec 12, 2017 0.3695 0.3800 0.3200 0.3359 957,413 -0.04(-10.43%)
Dec 11, 2017 0.3890 0.3938 0.3645 0.3750 486,088 +0.00(+1.32%)
Dec 08, 2017 0.4144 0.4166 0.3477 0.3701 985,131 -0.04(-10.70%)
Dec 07, 2017 0.4740 0.4750 0.3190 0.4145 1,523,676 -0.06(-12.18%)
Dec 06, 2017 0.4500 0.4939 0.4500 0.4720 417,268 -0.00(-0.63%)
Dec 05, 2017 0.4918 0.4919 0.4636 0.4750 859,031 -0.01(-1.04%)
Dec 04, 2017 0.4278 0.4825 0.4236 0.4800 837,604 +0.02(+4.59%)
Dec 01, 2017 0.4500 0.4671 0.4100 0.4589 590,870 +0.02(+4.30%)
Nov 30, 2017 0.3580 0.4611 0.3580 0.4400 647,847 +0.06(+15.79%)
Nov 29, 2017 0.4303 0.4630 0.3789 0.3800 993,839 -0.06(-13.85%)
Nov 28, 2017 0.4650 0.4720 0.4118 0.4411 1,008,549 -0.01(-1.67%)
Nov 27, 2017 0.4550 0.4896 0.4037 0.4486 3,552,854 +0.02(+5.06%)
Nov 24, 2017 0.3793 0.4349 0.3690 0.4270 2,454,376 +0.09(+25.40%)
Nov 22, 2017 0.3060 0.3595 0.2960 0.3405 1,342,811 +0.04(+13.80%)
Nov 21, 2017 0.3069 0.3100 0.2922 0.2992 680,950 +0.00(+0.07%)
Nov 20, 2017 0.2975 0.3046 0.2794 0.2990 531,967 +0.01(+2.43%)
Nov 17, 2017 0.2960 0.3059 0.2839 0.2919 637,692 -0.00(-0.07%)
Nov 16, 2017 0.3100 0.3100 0.2921 0.2921 899,096 -0.01(-2.28%)
Nov 15, 2017 0.2718 0.3018 0.2410 0.2989 1,388,442 +0.02(+6.22%)
Nov 14, 2017 0.3040 0.3100 0.2658 0.2814 726,191 -0.02(-7.43%)
Nov 13, 2017 0.3220 0.3220 0.2900 0.3040 922,697 -0.00(-1.49%)
Nov 10, 2017 0.3113 0.3144 0.2975 0.3086 500,912 +0.00(+0.55%)
Nov 09, 2017 0.3046 0.3290 0.2886 0.3069 447,614 +0.01(+4.82%)
Nov 08, 2017 0.2966 0.3072 0.2849 0.2928 622,268 +0.01(+2.74%)
Nov 07, 2017 0.3000 0.3025 0.2800 0.2850 522,993 +0.00(+1.42%)
Nov 06, 2017 0.2950 0.3100 0.2731 0.2810 918,195 +0.02(+6.24%)
Nov 03, 2017 0.2768 0.3000 0.2363 0.2645 1,841,224 -0.01(-4.62%)
Nov 02, 2017 0.3000 0.3180 0.2700 0.2773 562,520 -0.03(-10.55%)
Nov 01, 2017 0.3200 0.3300 0.2900 0.3100 517,158 -0.01(-4.14%)
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%)
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.