U.S. markets closed

Argentina Lithium & Energy Corp. (LILIF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.1341-0.0009 (-0.63%)
Al cierre: 01:38PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.15100.15100.13420.13920.139238,900
20 jun 20240.14000.14000.13460.13760.137633,400
18 jun 20240.13610.13740.13610.13700.137082,400
17 jun 20240.13680.13900.13500.13500.135040,100
14 jun 20240.14700.14700.13500.13500.135027,000
13 jun 20240.14990.14990.14430.14430.14438,200
12 jun 20240.15140.15140.14680.14680.14686,000
11 jun 20240.14480.15500.14000.15220.152212,900
10 jun 20240.15140.15140.14000.14520.145239,800
07 jun 20240.15420.15420.15200.15200.15209,000
06 jun 20240.15550.16500.14600.15290.152924,200
05 jun 20240.16200.16200.15500.15500.1550900
04 jun 20240.15820.15820.15550.15550.155518,800
03 jun 20240.16140.16140.15310.15530.15534,100
31 may 20240.15500.15830.15000.15000.150063,600
30 may 20240.14400.15940.14400.15570.155714,800
29 may 20240.15600.16110.15200.15200.152040,700
28 may 20240.15100.16310.15100.15490.154991,900
24 may 20240.16580.17500.15730.16150.161565,100
23 may 20240.16940.16940.16860.16860.16865,500
22 may 20240.15900.16930.15900.16930.169316,200
21 may 20240.16510.17900.16000.16000.16006,600
20 may 20240.17300.18150.16000.18150.181510,900
17 may 20240.16500.16840.16000.16300.163056,500
16 may 20240.16570.17900.16150.16700.167096,600
15 may 20240.16490.16660.16270.16550.1655129,300
14 may 20240.16400.16400.16000.16340.163424,000
13 may 20240.17000.18200.16660.16660.166645,800
10 may 20240.17000.17900.17000.17190.171935,500
09 may 20240.17000.17000.17000.17000.17003,000
08 may 20240.17700.17700.16000.16000.1600125,000
07 may 20240.18550.18550.17500.17720.177248,600
06 may 20240.18910.19200.18000.18000.180058,100
03 may 20240.18700.19100.18000.19000.1900100,500
02 may 20240.18720.18720.18700.18700.187012,900
01 may 20240.18000.19000.18000.19000.190013,900
30 abr 20240.19000.19500.18000.18000.180023,100
29 abr 20240.17790.19000.17790.19000.190026,600
26 abr 20240.18500.18900.18000.18000.180022,600
25 abr 20240.19700.20000.18450.18450.18455,700
24 abr 20240.18760.19120.18500.18500.185014,100
23 abr 20240.18530.18530.17900.17900.17902,500
22 abr 20240.18500.18540.17100.17690.176927,100
19 abr 20240.19500.19500.18400.18550.185528,900
18 abr 20240.19240.20000.19240.20000.200045,100
17 abr 20240.17650.19300.17300.19300.193027,900
16 abr 20240.18020.19400.18020.18860.188654,200
15 abr 20240.20140.20140.18330.19000.1900105,000
12 abr 20240.18790.19550.18510.18950.1895122,500
11 abr 20240.18750.18900.18500.18890.188918,600
10 abr 20240.17910.19890.17910.19000.190011,700
09 abr 20240.18800.19830.18600.19830.198348,800
08 abr 20240.19390.20300.18700.20300.20309,200
05 abr 20240.18600.20000.18600.19340.193415,600
04 abr 20240.18730.19550.18730.19550.195542,700
03 abr 20240.19470.19600.19000.19600.196021,600
02 abr 20240.17300.19100.17300.18500.1850116,600
01 abr 20240.18050.19600.18040.19160.191667,600
28 mar 20240.19730.19730.18710.19120.191220,900
27 mar 20240.20000.20000.19590.19800.198021,900
26 mar 20240.20140.20260.20140.20260.202612,000
25 mar 20240.20560.20600.20340.20340.20349,500
22 mar 20240.21400.21400.19540.20400.204010,900
21 mar 20240.20000.20840.19040.20760.207652,500
20 mar 20240.19520.19800.19510.19800.198031,500
19 mar 20240.19000.20190.19000.20000.2000124,100
18 mar 20240.21400.21400.19000.19600.1960167,600
15 mar 20240.20020.21400.20020.20710.207119,800
14 mar 20240.22000.22700.20600.21400.214022,800
13 mar 20240.22190.23000.21500.22000.220015,700
12 mar 20240.20600.21850.20600.21850.218520,200
11 mar 20240.21500.22000.21500.22000.220027,500
08 mar 20240.22000.22650.21190.21580.215847,200
07 mar 20240.20930.22600.20930.22000.220042,600
06 mar 20240.22000.23000.22000.22000.220010,300
05 mar 20240.22000.22600.22000.22330.22335,800
04 mar 20240.21360.23200.21360.22500.225034,600
01 mar 20240.23000.23000.21340.22800.228025,800
29 feb 20240.21720.23000.21720.23000.23005,000
28 feb 20240.23250.24400.22380.22380.223814,400
27 feb 20240.23000.23000.21100.22520.225239,100
26 feb 20240.20290.24500.20290.23000.230068,100
23 feb 20240.23150.24160.23150.23150.231541,200
22 feb 20240.23030.23530.23030.23530.235329,500
21 feb 20240.22360.24900.21840.23000.2300229,700
20 feb 20240.21050.22500.20860.21500.215076,700
16 feb 20240.20400.21500.20000.21500.215058,600
15 feb 20240.21560.21650.21000.21000.210063,600
14 feb 20240.21300.21300.21300.21300.213022,800
13 feb 20240.21200.21600.20800.21600.216033,700
12 feb 20240.20850.21600.20100.20500.205025,100
09 feb 20240.21000.21000.20150.21000.210032,200
08 feb 20240.22500.22500.20700.21000.2100126,100
07 feb 20240.21870.22500.21000.22500.225039,100
06 feb 20240.19950.22500.19100.22500.225077,200
05 feb 20240.23250.23370.21000.21000.210078,900
02 feb 20240.24080.24500.23000.24280.242839,900
01 feb 20240.24160.24600.23100.23100.231046,700
31 ene 20240.23310.23600.23310.23480.23481,800
30 ene 20240.23050.24600.23050.23700.237017,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...