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

Sprott Lithium Miners ETF (NQ: LITP )

10.52 -0.04 (-0.38%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 7, 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 (%)
Apr 30, 2024 9.970 9.970 9.710 9.870 12,788 -0.16(-1.60%)
Apr 29, 2024 9.610 10.06 9.610 10.03 10,548 +0.44(+4.59%)
Apr 26, 2024 9.390 9.590 9.390 9.590 5,649 +0.33(+3.56%)
Apr 25, 2024 9.160 9.310 9.150 9.260 3,983 +0.04(+0.48%)
Apr 24, 2024 9.380 9.380 9.125 9.216 6,604 -0.16(-1.75%)
Apr 23, 2024 9.260 9.450 9.240 9.380 1,946 +0.05(+0.54%)
Apr 22, 2024 9.250 9.350 9.190 9.330 3,206 +0.06(+0.68%)
Apr 19, 2024 9.360 9.360 9.250 9.267 6,760 -0.08(-0.89%)
Apr 18, 2024 9.530 9.530 9.310 9.350 11,451 -0.20(-2.09%)
Apr 17, 2024 9.570 9.600 9.480 9.550 6,163 +0.15(+1.60%)
Apr 16, 2024 9.600 9.600 9.350 9.400 12,318 -0.35(-3.59%)
Apr 15, 2024 10.02 10.10 9.690 9.750 12,567 -0.12(-1.22%)
Apr 12, 2024 10.23 10.25 9.870 9.870 12,413 -0.51(-4.91%)
Apr 11, 2024 10.37 10.38 10.17 10.38 14,962 +0.15(+1.47%)
Apr 10, 2024 10.24 10.30 10.00 10.23 14,710 -0.17(-1.63%)
Apr 09, 2024 10.34 10.43 10.28 10.40 17,183 +0.20(+1.96%)
Apr 08, 2024 9.950 10.23 9.950 10.20 9,650 +0.42(+4.29%)
Apr 05, 2024 9.810 9.860 9.775 9.780 6,661 -0.14(-1.41%)
Apr 04, 2024 10.19 10.19 9.840 9.920 15,096 -0.17(-1.68%)
Apr 03, 2024 9.900 10.10 9.875 10.09 17,584 +0.21(+2.13%)
Apr 02, 2024 9.810 9.900 9.780 9.880 5,579 -0.06(-0.60%)
Apr 01, 2024 9.990 10.00 9.900 9.940 8,858 -0.05(-0.50%)
Mar 28, 2024 9.910 10.02 9.800 9.990 17,411 +0.01(+0.10%)
Mar 27, 2024 9.510 9.980 9.480 9.980 9,553 +0.58(+6.17%)
Mar 26, 2024 9.650 9.650 9.400 9.400 4,155 -0.29(-3.04%)
Mar 25, 2024 9.780 9.810 9.670 9.694 17,292 -0.09(-0.94%)
Mar 22, 2024 10.00 10.00 9.767 9.786 7,133 -0.26(-2.63%)
Mar 21, 2024 10.15 10.34 10.05 10.05 13,111 -0.08(-0.79%)
Mar 20, 2024 9.930 10.23 9.880 10.13 10,514 +0.10(+1.00%)
Mar 19, 2024 10.00 10.03 9.900 10.03 9,524 -0.01(-0.10%)
Mar 18, 2024 10.16 10.16 10.04 10.04 7,557 -0.09(-0.89%)
Mar 15, 2024 10.05 10.13 10.01 10.13 18,485 -0.06(-0.64%)
Mar 14, 2024 10.48 10.48 10.15 10.20 10,536 -0.27(-2.53%)
Mar 13, 2024 10.40 10.53 10.40 10.46 11,142 +0.09(+0.87%)
Mar 12, 2024 10.41 10.48 10.31 10.37 4,319 +0.09(+0.88%)
Mar 11, 2024 10.08 10.29 10.08 10.28 15,857 +0.22(+2.21%)
Mar 08, 2024 10.30 10.35 10.03 10.06 6,910 -0.17(-1.64%)
Mar 07, 2024 10.24 10.35 10.18 10.22 12,142 +0.15(+1.47%)
Mar 06, 2024 9.910 10.13 9.820 10.08 14,399 +0.41(+4.20%)
Mar 05, 2024 10.08 10.09 9.620 9.670 17,775 -0.76(-7.29%)
Mar 04, 2024 10.75 10.75 10.43 10.43 18,260 -0.52(-4.75%)
Mar 01, 2024 10.71 10.95 10.40 10.95 8,769 +0.43(+4.09%)
Feb 29, 2024 10.30 10.57 10.30 10.52 24,174 +0.36(+3.54%)
Feb 28, 2024 9.970 10.18 9.970 10.16 25,343 +0.38(+3.88%)
Feb 27, 2024 9.590 9.819 9.590 9.781 10,205 +0.23(+2.41%)
Feb 26, 2024 9.490 9.610 9.480 9.550 4,363 +0.28(+3.06%)
Feb 23, 2024 9.300 9.310 9.110 9.267 5,306 -0.07(-0.78%)
Feb 22, 2024 9.370 9.370 9.271 9.340 2,492 +0.01(+0.13%)
Feb 21, 2024 9.380 9.400 9.328 9.328 9,215 +0.13(+1.39%)
Feb 20, 2024 9.550 9.550 9.170 9.200 10,653 -0.34(-3.58%)
Feb 16, 2024 9.410 9.680 9.410 9.542 20,718 +0.42(+4.62%)
Feb 15, 2024 8.990 9.330 8.990 9.120 5,623 +0.08(+0.88%)
Feb 14, 2024 8.920 9.050 8.890 9.040 9,667 +0.35(+4.03%)
Feb 13, 2024 9.000 9.010 8.670 8.690 25,234 -0.54(-5.85%)
Feb 12, 2024 9.030 9.320 9.030 9.230 13,428 +0.12(+1.26%)
Feb 09, 2024 9.000 9.150 8.990 9.115 9,957 +0.10(+1.05%)
Feb 08, 2024 8.870 9.030 8.870 9.020 9,564 +0.14(+1.58%)
Feb 07, 2024 8.900 8.916 8.850 8.880 6,607 +0.08(+0.91%)
Feb 06, 2024 8.590 8.820 8.590 8.800 14,748 +0.24(+2.80%)
Feb 05, 2024 8.750 8.750 8.540 8.560 14,140 -0.43(-4.78%)
Feb 02, 2024 9.180 9.180 8.944 8.990 13,626 -0.25(-2.71%)
Feb 01, 2024 9.290 9.350 9.170 9.240 13,685 -0.04(-0.43%)
Jan 31, 2024 9.590 9.655 9.280 9.280 26,181 -0.41(-4.19%)
Jan 30, 2024 9.780 9.895 9.672 9.685 10,340 -0.14(-1.47%)
Jan 29, 2024 9.750 9.870 9.660 9.830 17,909 +0.15(+1.55%)
Jan 26, 2024 9.700 9.720 9.660 9.680 5,710 -0.02(-0.20%)
Jan 25, 2024 9.750 9.768 9.650 9.700 2,911 -0.12(-1.22%)
Jan 24, 2024 9.930 9.970 9.720 9.820 14,944 +0.21(+2.19%)
Jan 23, 2024 9.695 9.713 9.580 9.610 15,147 +0.13(+1.37%)
Jan 22, 2024 9.520 9.680 9.280 9.480 27,055 -0.35(-3.54%)
Jan 19, 2024 10.00 10.00 9.720 9.828 11,468 -0.20(-1.95%)
Jan 18, 2024 10.13 10.13 9.995 10.02 11,175 -0.11(-1.06%)
Jan 17, 2024 10.32 10.32 10.13 10.13 12,276 -0.32(-3.06%)
Jan 16, 2024 10.67 10.76 10.42 10.45 10,647 -0.49(-4.44%)
Jan 12, 2024 11.10 11.16 10.92 10.94 5,075 -0.12(-1.05%)
Jan 11, 2024 11.20 11.20 10.98 11.05 10,382 -0.04(-0.38%)
Jan 10, 2024 11.50 11.50 11.07 11.10 12,432 -0.42(-3.69%)
Jan 09, 2024 11.66 11.66 11.52 11.52 9,165 -0.30(-2.54%)
Jan 08, 2024 11.76 11.90 11.73 11.82 11,282 -0.05(-0.42%)
Jan 05, 2024 11.87 12.00 11.85 11.87 1,649 -0.21(-1.74%)
Jan 04, 2024 12.00 12.08 11.91 12.08 5,360 +0.06(+0.50%)
Jan 03, 2024 12.37 12.37 12.02 12.02 8,465 -0.55(-4.35%)
Jan 02, 2024 12.60 12.77 12.57 12.57 7,631 -0.03(-0.28%)
Dec 29, 2023 12.79 12.79 12.55 12.60 6,507 -0.31(-2.43%)
Dec 28, 2023 12.84 12.94 12.84 12.92 5,058 +0.26(+2.04%)
Dec 27, 2023 12.73 12.87 12.59 12.66 6,206 +0.05(+0.41%)
Dec 26, 2023 12.48 12.61 12.48 12.61 1,587 +0.22(+1.74%)
Dec 22, 2023 12.36 12.57 12.34 12.39 7,258 +0.04(+0.32%)
Dec 21, 2023 12.39 12.39 12.24 12.35 3,994 +0.30(+2.49%)
Dec 20, 2023 12.49 12.57 12.05 12.05 16,925 -0.42(-3.35%)
Dec 19, 2023 12.37 12.63 12.20 12.47 20,088 +0.31(+2.54%)
Dec 18, 2023 12.19 12.30 12.00 12.16 30,049 +0.14(+1.15%)
Dec 15, 2023 12.00 12.17 11.99 12.02 10,764 +0.20(+1.72%)
Dec 14, 2023 11.71 11.98 11.71 11.82 30,593 +0.66(+5.91%)
Dec 13, 2023 10.81 11.19 10.78 11.16 2,635 +0.49(+4.64%)
Dec 12, 2023 10.87 10.87 10.60 10.66 42,818 -0.28(-2.57%)
Dec 11, 2023 11.14 11.14 10.94 10.94 8,382 -0.49(-4.32%)
Dec 08, 2023 11.23 11.55 11.23 11.44 14,933 +0.43(+3.87%)
Dec 07, 2023 11.06 11.08 10.79 11.01 8,593 +0.16(+1.52%)
Dec 06, 2023 10.84 10.95 10.71 10.85 3,666 +0.58(+5.67%)
Dec 05, 2023 10.52 10.56 9.994 10.27 12,073 -0.59(-5.45%)
Dec 04, 2023 11.07 11.07 10.86 10.86 12,936 -0.46(-4.03%)
Dec 01, 2023 11.06 11.34 10.96 11.31 24,216 +0.21(+1.92%)
Nov 30, 2023 11.14 11.15 11.02 11.10 2,778 +0.00(+0.00%)
Nov 29, 2023 11.25 11.30 11.10 11.10 8,386 -0.15(-1.34%)
Nov 28, 2023 11.12 11.27 11.05 11.25 3,493 +0.10(+0.92%)
Nov 27, 2023 11.26 11.29 11.12 11.15 7,786 -0.40(-3.45%)
Nov 24, 2023 11.43 11.60 11.39 11.55 3,211 +0.20(+1.74%)
Nov 22, 2023 11.47 11.47 11.33 11.35 3,386 -0.30(-2.60%)
Nov 21, 2023 11.76 11.76 11.52 11.65 3,229 +0.02(+0.17%)
Nov 20, 2023 11.62 11.72 11.62 11.63 8,137 +0.08(+0.67%)
Nov 17, 2023 11.26 11.56 11.26 11.56 3,065 +0.40(+3.56%)
Nov 16, 2023 11.52 11.52 11.16 11.16 3,970 -0.58(-4.95%)
Nov 15, 2023 11.67 11.92 11.67 11.74 6,129 +0.25(+2.19%)
Nov 14, 2023 11.25 11.52 11.25 11.49 4,275 +0.61(+5.61%)
Nov 13, 2023 10.87 11.02 10.70 10.88 10,156 -0.01(-0.09%)
Nov 10, 2023 11.08 11.08 10.70 10.89 4,400 -0.27(-2.43%)
Nov 09, 2023 11.44 11.44 11.16 11.16 2,383 -0.29(-2.52%)
Nov 08, 2023 11.44 11.50 11.39 11.45 3,280 -0.03(-0.28%)
Nov 07, 2023 11.39 11.57 11.36 11.48 3,617 -0.12(-1.01%)
Nov 06, 2023 11.91 11.91 11.54 11.59 4,665 -0.28(-2.36%)
Nov 03, 2023 11.72 11.91 11.72 11.88 4,798 +0.40(+3.48%)
Nov 02, 2023 11.33 11.52 11.33 11.48 4,100 +0.23(+2.05%)
Nov 01, 2023 11.29 11.29 11.03 11.24 12,252 -0.03(-0.26%)
Oct 31, 2023 11.34 11.34 11.24 11.27 10,217 -0.31(-2.68%)
Oct 30, 2023 11.68 11.68 11.58 11.58 14,883 -0.39(-3.24%)
Oct 27, 2023 11.86 11.97 11.86 11.97 5,982 +0.16(+1.31%)
Oct 26, 2023 11.95 11.95 11.82 11.82 4,474 -0.20(-1.69%)
Oct 25, 2023 12.07 12.07 12.02 12.02 1,904 -0.11(-0.88%)
Oct 24, 2023 12.01 12.17 12.01 12.13 2,401 +0.38(+3.22%)
Oct 23, 2023 11.66 11.81 11.66 11.75 8,013 -0.34(-2.81%)
Oct 20, 2023 12.22 12.22 12.03 12.09 6,201 -0.14(-1.13%)
Oct 19, 2023 13.85 13.85 12.22 12.23 8,464 -0.58(-4.52%)
Oct 18, 2023 13.19 13.19 12.78 12.81 7,723 -0.63(-4.72%)
Oct 17, 2023 13.15 13.44 13.14 13.44 5,865 +0.20(+1.50%)
Oct 16, 2023 13.11 13.32 12.99 13.24 9,611 -0.16(-1.19%)
Oct 13, 2023 13.47 13.47 13.34 13.40 3,423 -0.17(-1.25%)
Oct 12, 2023 13.57 13.57 13.57 13.57 242 +0.10(+0.72%)
Oct 11, 2023 13.61 13.61 13.41 13.47 2,603 -0.01(-0.08%)
Oct 10, 2023 13.25 13.49 13.25 13.49 5,399 +0.54(+4.20%)
Oct 09, 2023 12.93 12.98 12.72 12.94 6,285 -0.29(-2.17%)
Oct 06, 2023 12.81 13.23 12.81 13.23 4,675 +0.26(+2.03%)
Oct 05, 2023 13.22 13.22 12.92 12.97 8,864 -0.32(-2.37%)
Oct 04, 2023 13.21 13.28 13.08 13.28 4,258 -0.05(-0.34%)
Oct 03, 2023 13.53 13.53 13.24 13.33 8,284 -0.35(-2.54%)
Oct 02, 2023 14.06 14.06 13.67 13.67 5,290 -0.48(-3.39%)
Sep 29, 2023 14.25 14.25 14.11 14.15 3,660 +0.00(+0.00%)
Sep 28, 2023 13.76 14.15 13.75 14.15 2,878 +0.67(+4.96%)
Sep 27, 2023 13.70 13.86 13.48 13.48 5,864 -0.21(-1.54%)
Sep 26, 2023 14.00 14.00 13.70 13.70 8,879 -0.34(-2.43%)
Sep 25, 2023 13.98 14.04 13.99 14.04 2,106 -0.10(-0.74%)
Sep 22, 2023 14.31 14.33 14.08 14.14 5,268 +0.13(+0.93%)
Sep 21, 2023 14.22 14.22 13.91 14.01 13,559 -0.60(-4.11%)
Sep 20, 2023 14.88 14.96 14.56 14.61 10,073 -0.31(-2.09%)
Sep 19, 2023 14.98 14.98 14.89 14.92 1,228 -0.10(-0.68%)
Sep 18, 2023 15.26 15.26 14.91 15.03 10,519 -0.27(-1.77%)
Sep 15, 2023 15.31 15.38 15.27 15.30 4,495 +0.14(+0.90%)
Sep 14, 2023 15.16 15.21 15.11 15.16 2,232 +0.13(+0.84%)
Sep 13, 2023 15.03 15.18 15.03 15.04 4,750 -0.08(-0.51%)
Sep 12, 2023 15.20 15.31 15.05 15.11 2,991 -0.01(-0.07%)
Sep 11, 2023 15.05 15.24 14.95 15.12 5,404 +0.19(+1.29%)
Sep 08, 2023 15.11 15.11 14.89 14.93 3,563 -0.44(-2.89%)
Sep 07, 2023 15.03 15.37 15.03 15.37 1,779 +0.19(+1.28%)
Sep 06, 2023 15.57 15.57 15.14 15.18 7,907 -0.51(-3.26%)
Sep 05, 2023 15.64 15.75 15.53 15.69 2,924 +0.22(+1.41%)
Sep 01, 2023 15.51 15.51 15.44 15.47 5,751 +0.13(+0.84%)
Aug 31, 2023 15.40 15.40 15.29 15.35 3,734 +0.04(+0.25%)
Aug 30, 2023 15.42 15.42 15.28 15.31 7,396 -0.06(-0.41%)
Aug 29, 2023 15.07 15.39 15.04 15.37 9,323 +0.51(+3.42%)
Aug 28, 2023 14.96 15.04 14.86 14.86 6,192 -0.27(-1.79%)
Aug 25, 2023 15.36 15.40 15.00 15.13 11,344 -0.23(-1.51%)
Aug 24, 2023 15.51 15.51 15.36 15.36 6,141 -0.22(-1.43%)
Aug 23, 2023 15.46 15.61 15.46 15.59 1,599 +0.30(+1.94%)
Aug 22, 2023 15.36 15.36 15.29 15.29 5,731 -0.07(-0.48%)
Aug 21, 2023 15.04 15.39 15.04 15.36 3,998 +0.48(+3.22%)
Aug 18, 2023 14.89 14.89 14.80 14.88 2,435 -0.09(-0.61%)
Aug 17, 2023 15.14 15.16 14.98 14.98 6,695 -0.16(-1.09%)
Aug 16, 2023 15.27 15.39 15.14 15.14 14,855 -0.18(-1.20%)
Aug 15, 2023 15.64 15.64 15.32 15.33 6,062 -0.49(-3.13%)
Aug 14, 2023 15.92 15.92 15.68 15.82 6,608 -0.37(-2.28%)
Aug 11, 2023 16.38 16.38 16.19 16.19 12,083 -0.38(-2.28%)
Aug 10, 2023 16.59 16.59 16.48 16.57 3,467 +0.14(+0.83%)
Aug 09, 2023 16.55 16.55 16.43 16.43 2,263 -0.21(-1.28%)
Aug 08, 2023 16.59 16.64 16.42 16.64 6,537 -0.22(-1.32%)
Aug 07, 2023 16.96 16.96 16.85 16.87 4,622 -0.19(-1.14%)
Aug 04, 2023 16.95 17.24 16.95 17.06 3,892 +0.17(+1.00%)
Aug 03, 2023 16.88 16.93 16.82 16.89 6,037 -0.03(-0.17%)
Aug 02, 2023 17.16 17.16 16.82 16.92 11,102 -0.39(-2.27%)
Aug 01, 2023 17.40 17.53 17.26 17.31 3,643 -0.14(-0.81%)
Jul 31, 2023 17.54 17.58 17.38 17.45 7,128 -0.18(-1.01%)
Jul 28, 2023 17.53 17.64 17.53 17.63 2,519 +0.30(+1.75%)
Jul 27, 2023 17.85 17.85 17.33 17.33 7,126 -0.49(-2.74%)
Jul 26, 2023 17.71 17.83 17.66 17.82 5,772 +0.07(+0.38%)
Jul 25, 2023 17.31 17.79 17.31 17.75 13,438 +0.49(+2.87%)
Jul 24, 2023 17.51 18.05 17.26 17.26 11,494 -0.79(-4.40%)
Jul 21, 2023 18.44 18.44 18.05 18.05 9,813 -0.66(-3.52%)
Jul 20, 2023 18.75 18.85 18.71 18.71 14,518 -0.04(-0.21%)
Jul 19, 2023 18.99 18.99 18.67 18.75 4,144 -0.32(-1.70%)
Jul 18, 2023 18.97 19.14 18.96 19.07 7,186 +0.05(+0.28%)
Jul 17, 2023 18.92 19.10 18.87 19.02 3,474 -0.24(-1.26%)
Jul 14, 2023 19.39 19.59 19.19 19.26 11,642 -0.16(-0.82%)
Jul 13, 2023 19.37 19.63 19.36 19.42 21,693 +0.28(+1.44%)
Jul 12, 2023 19.10 19.30 19.10 19.15 4,084 +0.23(+1.20%)
Jul 11, 2023 19.01 19.01 18.84 18.92 4,413 +0.12(+0.64%)
Jul 10, 2023 18.54 18.80 18.54 18.80 3,112 +0.35(+1.90%)
Jul 07, 2023 18.16 18.54 18.16 18.45 4,417 +0.35(+1.93%)
Jul 06, 2023 18.30 18.30 17.88 18.10 24,557 -0.57(-3.06%)
Jul 05, 2023 18.63 18.82 18.63 18.67 3,229 +0.02(+0.13%)
Jul 03, 2023 18.49 18.71 18.49 18.65 4,860 +0.39(+2.15%)
Jun 30, 2023 18.08 18.32 18.08 18.25 8,305 +0.41(+2.28%)
Jun 29, 2023 17.87 17.89 17.78 17.85 6,236 +0.14(+0.77%)
Jun 28, 2023 18.03 18.03 17.68 17.71 1,921 -0.28(-1.54%)
Jun 27, 2023 17.93 17.99 17.81 17.99 7,531 +0.19(+1.06%)
Jun 26, 2023 17.72 17.86 17.72 17.80 7,235 -0.06(-0.31%)
Jun 23, 2023 17.89 17.93 17.79 17.85 5,153 -0.38(-2.09%)
Jun 22, 2023 18.25 18.29 18.20 18.23 8,944 -0.36(-1.93%)
Jun 21, 2023 18.52 18.65 18.37 18.59 6,356 -0.02(-0.13%)
Jun 20, 2023 19.41 19.41 18.40 18.62 18,559 -0.34(-1.79%)
Jun 16, 2023 18.98 19.24 18.90 18.96 5,191 +0.26(+1.40%)
Jun 15, 2023 18.28 18.76 18.28 18.69 4,142 +1.61(+9.42%)
May 08, 2023 17.07 17.24 17.01 17.09 8,369 +0.31(+1.82%)
May 05, 2023 16.18 16.78 16.18 16.78 4,093 +0.91(+5.74%)
May 04, 2023 15.94 15.95 15.83 15.87 3,598 -0.02(-0.11%)
May 03, 2023 15.85 16.14 15.85 15.89 4,338 +0.21(+1.32%)
May 02, 2023 15.77 15.77 15.56 15.68 5,100 -0.03(-0.19%)
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.