Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium South Dev Corp (OP: LISMF )

0.2749 -0.0125 (-4.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 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 (%)
May 17, 2024 0.2809 0.2891 0.2745 0.2749 17,606 -0.01(-4.35%)
May 16, 2024 0.2735 0.2882 0.2700 0.2874 68,411 +0.00(+1.05%)
May 15, 2024 0.2884 0.2948 0.2750 0.2844 92,193 -0.00(-0.80%)
May 14, 2024 0.2891 0.2949 0.2850 0.2867 46,869 +0.01(+2.39%)
May 13, 2024 0.2890 0.3090 0.2800 0.2800 73,083 -0.01(-3.45%)
May 10, 2024 0.3250 0.3250 0.2867 0.2900 33,547 -0.01(-3.33%)
May 09, 2024 0.3012 0.3200 0.2800 0.3000 40,331 +0.00(+0.70%)
May 08, 2024 0.3082 0.3125 0.2866 0.2979 60,394 -0.01(-4.12%)
May 07, 2024 0.3096 0.3149 0.2889 0.3107 43,345 +0.00(+0.23%)
May 06, 2024 0.3117 0.3141 0.3008 0.3100 14,550 +0.01(+4.66%)
May 03, 2024 0.3030 0.3170 0.2921 0.2962 24,646 -0.01(-2.89%)
May 02, 2024 0.3010 0.3263 0.2987 0.3050 56,213 -0.01(-2.74%)
May 01, 2024 0.3191 0.3200 0.3125 0.3136 47,414 -0.00(-0.13%)
Apr 30, 2024 0.3420 0.3477 0.3000 0.3140 210,385 -0.01(-4.36%)
Apr 29, 2024 0.3265 0.3703 0.3180 0.3283 44,292 +0.01(+4.72%)
Apr 26, 2024 0.3073 0.3135 0.2900 0.3135 270,547 +0.02(+8.10%)
Apr 25, 2024 0.3280 0.3280 0.2900 0.2900 37,983 -0.02(-5.29%)
Apr 24, 2024 0.3165 0.3258 0.2986 0.3062 60,351 +0.00(+0.39%)
Apr 23, 2024 0.3170 0.3316 0.3050 0.3050 116,946 -0.01(-4.33%)
Apr 22, 2024 0.3120 0.3425 0.3096 0.3188 50,935 -0.03(-8.91%)
Apr 19, 2024 0.3377 0.3500 0.3339 0.3500 7,480 +0.02(+4.79%)
Apr 18, 2024 0.3606 0.3606 0.3294 0.3340 42,180 -0.03(-9.17%)
Apr 17, 2024 0.3240 0.3717 0.3240 0.3677 32,279 +0.02(+5.39%)
Apr 16, 2024 0.3350 0.3489 0.3180 0.3489 44,592 +0.02(+5.73%)
Apr 15, 2024 0.3572 0.3609 0.3085 0.3300 192,925 -0.04(-10.71%)
Apr 12, 2024 0.3957 0.3957 0.3655 0.3696 106,003 -0.02(-5.18%)
Apr 11, 2024 0.4149 0.4220 0.3898 0.3898 17,485 -0.01(-1.86%)
Apr 10, 2024 0.4057 0.4088 0.3972 0.3972 8,816 -0.02(-3.97%)
Apr 09, 2024 0.4277 0.4300 0.4120 0.4136 8,880 -0.01(-3.30%)
Apr 08, 2024 0.3950 0.4277 0.3706 0.4277 96,577 +0.02(+4.50%)
Apr 05, 2024 0.4300 0.4300 0.3928 0.4093 64,605 +0.01(+1.34%)
Apr 04, 2024 0.4340 0.4409 0.4039 0.4039 52,132 -0.04(-8.18%)
Apr 03, 2024 0.4412 0.4466 0.4369 0.4399 40,279 -0.01(-1.15%)
Apr 02, 2024 0.4541 0.4640 0.4350 0.4450 51,179 -0.01(-2.00%)
Apr 01, 2024 0.4030 0.4541 0.3960 0.4541 41,666 +0.04(+9.63%)
Mar 28, 2024 0.4158 0.4158 0.4034 0.4142 23,488 -0.01(-2.61%)
Mar 27, 2024 0.4159 0.4386 0.4152 0.4253 24,149 +0.00(+0.00%)
Mar 26, 2024 0.4584 0.4640 0.4201 0.4253 55,918 -0.03(-6.05%)
Mar 25, 2024 0.4370 0.4718 0.4370 0.4527 32,613 -0.01(-1.80%)
Mar 22, 2024 0.4487 0.4803 0.4487 0.4610 97,088 +0.00(+0.81%)
Mar 21, 2024 0.4700 0.4800 0.4511 0.4573 202,449 -0.01(-2.27%)
Mar 20, 2024 0.4372 0.4738 0.4221 0.4679 188,015 +0.03(+6.95%)
Mar 19, 2024 0.4660 0.4660 0.4132 0.4375 75,984 -0.01(-2.78%)
Mar 18, 2024 0.4870 0.4870 0.4326 0.4500 218,233 -0.01(-1.21%)
Mar 15, 2024 0.3900 0.4600 0.3900 0.4555 164,126 +0.07(+17.40%)
Mar 14, 2024 0.3465 0.4247 0.3465 0.3880 104,788 +0.03(+8.38%)
Mar 13, 2024 0.3700 0.3700 0.3500 0.3580 25,088 -0.00(-0.56%)
Mar 12, 2024 0.3656 0.3702 0.3529 0.3600 68,493 -0.01(-2.70%)
Mar 11, 2024 0.3742 0.3828 0.3700 0.3700 68,906 -0.01(-1.65%)
Mar 08, 2024 0.3685 0.3769 0.3625 0.3762 134,062 +0.01(+2.48%)
Mar 07, 2024 0.3550 0.3671 0.3297 0.3671 88,597 +0.03(+7.97%)
Mar 06, 2024 0.3095 0.3415 0.3095 0.3400 108,244 +0.03(+7.94%)
Mar 05, 2024 0.3052 0.3150 0.2857 0.3150 50,598 +0.02(+6.24%)
Mar 04, 2024 0.2910 0.3050 0.2869 0.2965 73,098 -0.00(-0.27%)
Mar 01, 2024 0.3100 0.3100 0.2900 0.2973 107,181 -0.01(-2.75%)
Feb 29, 2024 0.2708 0.3100 0.2708 0.3057 114,423 +0.01(+3.77%)
Feb 28, 2024 0.2900 0.2946 0.2900 0.2946 44,364 +0.01(+1.94%)
Feb 27, 2024 0.2900 0.2900 0.2855 0.2890 50,161 -0.00(-1.06%)
Feb 26, 2024 0.2735 0.3053 0.2735 0.2921 59,239 +0.00(+0.72%)
Feb 23, 2024 0.2865 0.3000 0.2865 0.2900 52,934 -0.00(-1.13%)
Feb 22, 2024 0.2944 0.2944 0.2924 0.2933 11,663 -0.00(-0.74%)
Feb 21, 2024 0.2690 0.2964 0.2690 0.2955 36,916 +0.01(+3.36%)
Feb 20, 2024 0.3000 0.3000 0.2859 0.2859 48,110 -0.01(-4.70%)
Feb 16, 2024 0.2968 0.3220 0.2869 0.3000 43,161 -0.01(-1.74%)
Feb 15, 2024 0.3052 0.3136 0.2927 0.3053 62,313 +0.01(+4.77%)
Feb 14, 2024 0.3050 0.3050 0.2828 0.2914 16,229 -0.00(-0.07%)
Feb 13, 2024 0.2953 0.2991 0.2874 0.2916 13,230 -0.00(-0.82%)
Feb 12, 2024 0.3100 0.3100 0.2890 0.2940 34,120 -0.01(-2.00%)
Feb 09, 2024 0.3140 0.3140 0.2818 0.3000 68,199 +0.00(+0.74%)
Feb 08, 2024 0.2862 0.2978 0.2800 0.2978 15,067 +0.01(+2.69%)
Feb 07, 2024 0.2885 0.2975 0.2885 0.2900 36,218 -0.00(-0.65%)
Feb 06, 2024 0.2856 0.2949 0.2740 0.2919 72,600 +0.01(+4.25%)
Feb 05, 2024 0.2756 0.2959 0.2729 0.2800 52,715 -0.01(-4.47%)
Feb 02, 2024 0.2670 0.2931 0.2549 0.2931 33,960 +0.04(+14.05%)
Feb 01, 2024 0.2640 0.2830 0.2550 0.2570 88,072 -0.00(-1.15%)
Jan 31, 2024 0.2600 0.2700 0.2600 0.2600 113,253 -0.01(-2.18%)
Jan 30, 2024 0.2840 0.2840 0.2600 0.2658 25,400 -0.01(-4.94%)
Jan 29, 2024 0.2709 0.2877 0.2700 0.2796 69,563 +0.01(+2.04%)
Jan 26, 2024 0.2765 0.2781 0.2664 0.2740 77,309 -0.01(-2.84%)
Jan 25, 2024 0.2682 0.2866 0.2682 0.2820 14,983 +0.00(+0.43%)
Jan 24, 2024 0.2910 0.2910 0.2750 0.2808 41,335 -0.01(-3.17%)
Jan 23, 2024 0.2845 0.2900 0.2813 0.2900 88,581 +0.01(+2.11%)
Jan 22, 2024 0.2922 0.2922 0.2806 0.2840 25,343 +0.00(+0.00%)
Jan 19, 2024 0.2940 0.3023 0.2760 0.2840 51,411 -0.02(-6.27%)
Jan 18, 2024 0.3298 0.3298 0.2945 0.3030 118,212 -0.02(-7.34%)
Jan 17, 2024 0.3113 0.3270 0.3000 0.3270 63,218 +0.02(+5.04%)
Jan 16, 2024 0.3325 0.3450 0.2948 0.3113 120,026 -0.01(-3.20%)
Jan 12, 2024 0.3420 0.3420 0.3134 0.3216 41,313 +0.01(+3.74%)
Jan 11, 2024 0.3400 0.3670 0.3035 0.3100 40,796 -0.03(-10.14%)
Jan 10, 2024 0.2900 0.3450 0.2899 0.3450 121,490 +0.04(+12.63%)
Jan 09, 2024 0.3025 0.3202 0.2872 0.3063 93,545 +0.01(+3.97%)
Jan 08, 2024 0.2841 0.3024 0.2600 0.2946 58,529 +0.01(+1.97%)
Jan 05, 2024 0.2663 0.2889 0.2638 0.2889 51,717 +0.02(+8.49%)
Jan 04, 2024 0.2354 0.2663 0.2296 0.2663 28,453 +0.04(+16.19%)
Jan 03, 2024 0.2497 0.2497 0.2292 0.2292 44,655 -0.01(-2.96%)
Jan 02, 2024 0.2390 0.2460 0.2354 0.2362 70,009 -0.00(-0.71%)
Dec 29, 2023 0.2398 0.2399 0.2263 0.2379 52,887 +0.01(+6.11%)
Dec 28, 2023 0.2254 0.2300 0.2235 0.2242 95,485 -0.00(-0.40%)
Dec 27, 2023 0.2428 0.2428 0.2251 0.2251 38,056 -0.00(-2.13%)
Dec 26, 2023 0.2194 0.2405 0.2188 0.2300 85,279 +0.00(+1.55%)
Dec 22, 2023 0.2291 0.2291 0.2200 0.2265 11,433 +0.00(+1.75%)
Dec 21, 2023 0.2200 0.2262 0.2189 0.2226 87,491 +0.00(+1.64%)
Dec 20, 2023 0.2225 0.2257 0.2185 0.2190 148,697 -0.00(-0.59%)
Dec 19, 2023 0.2201 0.2229 0.2180 0.2203 53,965 +0.00(+1.10%)
Dec 18, 2023 0.2200 0.2243 0.2170 0.2179 38,871 +0.00(+1.07%)
Dec 15, 2023 0.2178 0.2260 0.2099 0.2156 122,285 -0.00(-0.46%)
Dec 14, 2023 0.2155 0.2176 0.2000 0.2166 244,978 +0.00(+0.56%)
Dec 13, 2023 0.2242 0.2306 0.2154 0.2154 48,692 -0.01(-5.07%)
Dec 12, 2023 0.2225 0.2269 0.2179 0.2269 13,451 +0.01(+2.25%)
Dec 11, 2023 0.2176 0.2340 0.2164 0.2219 62,129 +0.00(+0.91%)
Dec 08, 2023 0.2240 0.2324 0.2191 0.2199 40,626 -0.00(-0.14%)
Dec 07, 2023 0.2309 0.2309 0.2200 0.2202 53,463 -0.01(-2.74%)
Dec 06, 2023 0.2220 0.2278 0.2220 0.2264 26,653 +0.00(+0.18%)
Dec 05, 2023 0.2317 0.2328 0.2196 0.2260 47,905 -0.00(-1.74%)
Dec 04, 2023 0.2375 0.2450 0.2253 0.2300 118,511 -0.01(-3.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.