Lithium Corporation (LTUM)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:16PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 52,600 |
| 09 may 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 510,500 |
| 08 may 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 42,600 |
| 07 may 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 56,000 |
| 06 may 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 53,400 |
| 03 may 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 131,400 |
| 02 may 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 27,300 |
| 01 may 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 120,700 |
| 30 abr 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 31,800 |
| 29 abr 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 40,000 |
| 26 abr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 29,400 |
| 25 abr 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 56,100 |
| 24 abr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 183,300 |
| 23 abr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 413,400 |
| 22 abr 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 15,500 |
| 19 abr 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 47,300 |
| 18 abr 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 231,600 |
| 17 abr 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 84,800 |
| 16 abr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 177,400 |
| 15 abr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 36,800 |
| 12 abr 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 100,300 |
| 11 abr 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 113,100 |
| 10 abr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0360 | 0.0360 | 36,500 |
| 09 abr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0360 | 0.0360 | 29,700 |
| 08 abr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 231,600 |
| 05 abr 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 158,500 |
| 04 abr 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 343,300 |
| 03 abr 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 165,100 |
| 02 abr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 114,600 |
| 01 abr 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 163,900 |
| 28 mar 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 201,800 |
| 27 mar 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 86,500 |
| 26 mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 34,500 |
| 25 mar 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 190,700 |
| 22 mar 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0360 | 0.0360 | 177,300 |
| 21 mar 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 39,100 |
| 20 mar 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 89,500 |
| 19 mar 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 116,400 |
| 18 mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 16,300 |
| 15 mar 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 128,100 |
| 14 mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 17,700 |
| 13 mar 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 12,300 |
| 12 mar 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 116,700 |
| 11 mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 127,800 |
| 08 mar 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 130,100 |
| 07 mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 88,400 |
| 06 mar 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 98,000 |
| 05 mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 65,100 |
| 04 mar 2024 | 0.0400 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 103,600 |
| 01 mar 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 165,100 |
| 29 feb 2024 | 0.0430 | 0.0450 | 0.0390 | 0.0430 | 0.0430 | 72,900 |
| 28 feb 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 16,700 |
| 27 feb 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 15,500 |
| 26 feb 2024 | 0.0410 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 28,000 |
| 23 feb 2024 | 0.0500 | 0.0500 | 0.0410 | 0.0410 | 0.0410 | 150,300 |
| 22 feb 2024 | 0.0450 | 0.0500 | 0.0410 | 0.0410 | 0.0410 | 93,500 |
| 21 feb 2024 | 0.0490 | 0.0500 | 0.0410 | 0.0460 | 0.0460 | 111,800 |
| 20 feb 2024 | 0.0390 | 0.0480 | 0.0390 | 0.0470 | 0.0470 | 364,200 |
| 16 feb 2024 | 0.0430 | 0.0460 | 0.0390 | 0.0440 | 0.0440 | 109,500 |
| 15 feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0440 | 0.0440 | 299,900 |
| 14 feb 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 99,400 |
| 13 feb 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 145,500 |
| 12 feb 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 149,800 |
| 09 feb 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 141,700 |
| 08 feb 2024 | 0.0420 | 0.0430 | 0.0360 | 0.0370 | 0.0370 | 298,100 |
| 07 feb 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 157,800 |
| 06 feb 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 78,400 |
| 05 feb 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 124,400 |
| 02 feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 66,800 |
| 01 feb 2024 | 0.0450 | 0.0470 | 0.0400 | 0.0410 | 0.0410 | 364,600 |
| 31 ene 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 51,400 |
| 30 ene 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 3,000 |
| 29 ene 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 45,600 |
| 26 ene 2024 | 0.0530 | 0.0530 | 0.0450 | 0.0450 | 0.0450 | 110,900 |
| 25 ene 2024 | 0.0470 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 160,300 |
| 24 ene 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 56,800 |
| 23 ene 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 53,500 |
| 22 ene 2024 | 0.0430 | 0.0480 | 0.0410 | 0.0480 | 0.0480 | 59,300 |
| 19 ene 2024 | 0.0410 | 0.0470 | 0.0410 | 0.0450 | 0.0450 | 34,400 |
| 18 ene 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 31,300 |
| 17 ene 2024 | 0.0440 | 0.0480 | 0.0420 | 0.0460 | 0.0460 | 322,100 |
| 16 ene 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 167,200 |
| 12 ene 2024 | 0.0540 | 0.0540 | 0.0460 | 0.0460 | 0.0460 | 118,500 |
| 11 ene 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 19,900 |
| 10 ene 2024 | 0.0510 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 97,400 |
| 09 ene 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0510 | 0.0510 | 47,400 |
| 08 ene 2024 | 0.0500 | 0.0660 | 0.0500 | 0.0500 | 0.0500 | 179,700 |
| 05 ene 2024 | 0.0670 | 0.0670 | 0.0500 | 0.0500 | 0.0500 | 174,700 |
| 04 ene 2024 | 0.0590 | 0.0620 | 0.0490 | 0.0590 | 0.0590 | 41,200 |
| 03 ene 2024 | 0.0670 | 0.0670 | 0.0550 | 0.0550 | 0.0550 | 127,900 |
| 02 ene 2024 | 0.0580 | 0.0680 | 0.0570 | 0.0630 | 0.0630 | 174,400 |
| 29 dic 2023 | 0.0480 | 0.0690 | 0.0480 | 0.0640 | 0.0640 | 486,300 |
| 28 dic 2023 | 0.0460 | 0.0600 | 0.0460 | 0.0510 | 0.0510 | 525,100 |
| 27 dic 2023 | 0.0470 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 86,400 |
| 26 dic 2023 | 0.0480 | 0.0540 | 0.0480 | 0.0510 | 0.0510 | 165,900 |
| 22 dic 2023 | 0.0480 | 0.0530 | 0.0480 | 0.0520 | 0.0520 | 176,400 |
| 21 dic 2023 | 0.0450 | 0.0500 | 0.0430 | 0.0490 | 0.0490 | 106,900 |
| 20 dic 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 27,600 |
| 19 dic 2023 | 0.0470 | 0.0500 | 0.0430 | 0.0460 | 0.0460 | 240,500 |
| 18 dic 2023 | 0.0470 | 0.0470 | 0.0430 | 0.0430 | 0.0430 | 56,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.