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 )

0.3136 -0.0004 (-0.13%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 1, 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 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%)
Dec 01, 2023 0.2320 0.2375 0.2225 0.2372 84,864 +0.01(+2.29%)
Nov 30, 2023 0.2356 0.2370 0.2278 0.2319 74,147 -0.00(-0.09%)
Nov 29, 2023 0.2199 0.2321 0.2199 0.2321 65,789 +0.01(+4.31%)
Nov 28, 2023 0.2450 0.2450 0.2195 0.2225 38,940 +0.00(+1.00%)
Nov 27, 2023 0.2375 0.2400 0.2200 0.2203 70,841 -0.02(-7.24%)
Nov 24, 2023 0.2487 0.2500 0.2375 0.2375 70,470 -0.00(-1.33%)
Nov 22, 2023 0.2400 0.2452 0.2333 0.2407 104,960 +0.00(+0.29%)
Nov 21, 2023 0.2410 0.2472 0.2395 0.2400 10,260 -0.00(-0.12%)
Nov 20, 2023 0.2452 0.2452 0.2381 0.2403 54,232 +0.01(+4.48%)
Nov 17, 2023 0.2293 0.2460 0.2293 0.2300 86,841 +0.01(+4.03%)
Nov 16, 2023 0.2076 0.2274 0.2076 0.2211 216,635 +0.01(+5.29%)
Nov 15, 2023 0.2150 0.2210 0.2091 0.2100 137,826 -0.01(-4.28%)
Nov 14, 2023 0.2145 0.2305 0.2145 0.2194 77,690 -0.00(-0.45%)
Nov 13, 2023 0.2465 0.2465 0.2000 0.2204 122,211 -0.02(-9.00%)
Nov 10, 2023 0.2400 0.2504 0.2310 0.2422 24,956 -0.01(-3.12%)
Nov 09, 2023 0.2340 0.2500 0.2300 0.2500 52,599 +0.02(+8.08%)
Nov 08, 2023 0.2298 0.2401 0.2214 0.2313 23,901 +0.00(+1.94%)
Nov 07, 2023 0.2500 0.2572 0.2250 0.2269 85,130 -0.03(-11.78%)
Nov 06, 2023 0.2235 0.2643 0.2154 0.2572 78,099 +0.04(+16.59%)
Nov 03, 2023 0.2210 0.2239 0.2175 0.2206 34,495 +0.01(+3.33%)
Nov 02, 2023 0.2100 0.2218 0.2100 0.2135 19,690 +0.00(+1.86%)
Nov 01, 2023 0.2000 0.2169 0.2000 0.2096 14,850 +0.00(+2.24%)
Oct 31, 2023 0.2200 0.2200 0.2043 0.2050 21,560 -0.02(-7.24%)
Oct 30, 2023 0.2300 0.2365 0.2022 0.2210 42,583 -0.02(-7.22%)
Oct 27, 2023 0.2175 0.2449 0.2175 0.2382 18,440 +0.00(+0.51%)
Oct 26, 2023 0.2275 0.2420 0.2237 0.2370 155,484 -0.00(-1.25%)
Oct 25, 2023 0.2421 0.2421 0.2354 0.2400 8,340 +0.02(+8.55%)
Oct 24, 2023 0.2300 0.2300 0.2211 0.2211 86,919 -0.01(-3.95%)
Oct 23, 2023 0.2447 0.2447 0.2219 0.2302 63,104 -0.01(-4.52%)
Oct 20, 2023 0.2454 0.2625 0.2304 0.2411 18,307 -0.02(-7.52%)
Oct 19, 2023 0.2663 0.2663 0.2584 0.2607 36,339 -0.01(-3.44%)
Oct 18, 2023 0.2630 0.2726 0.2630 0.2700 32,353 +0.00(+1.20%)
Oct 17, 2023 0.2700 0.2752 0.2668 0.2668 27,255 -0.02(-5.79%)
Oct 16, 2023 0.2766 0.2832 0.2707 0.2832 33,583 +0.02(+5.67%)
Oct 13, 2023 0.2813 0.2813 0.2664 0.2680 9,708 -0.01(-3.42%)
Oct 12, 2023 0.2794 0.2794 0.2601 0.2775 74,303 -0.00(-0.79%)
Oct 11, 2023 0.2824 0.2824 0.2797 0.2797 2,168 -0.00(-0.82%)
Oct 10, 2023 0.3070 0.3070 0.2820 0.2820 19,100 -0.02(-5.08%)
Oct 09, 2023 0.3209 0.3209 0.2971 0.2971 334 -0.01(-3.76%)
Oct 06, 2023 0.2850 0.3123 0.2849 0.3087 3,841 +0.03(+10.80%)
Oct 05, 2023 0.2714 0.2800 0.2714 0.2786 85,577 +0.01(+4.34%)
Oct 04, 2023 0.2800 0.2845 0.2650 0.2670 145,930 -0.03(-8.75%)
Oct 03, 2023 0.2960 0.3018 0.2850 0.2926 20,236 -0.01(-4.75%)
Oct 02, 2023 0.3113 0.3170 0.2986 0.3072 213,355 -0.01(-2.07%)
Sep 29, 2023 0.3113 0.3250 0.3050 0.3137 46,680 +0.01(+2.85%)
Sep 28, 2023 0.3181 0.3195 0.3050 0.3050 5,616 -0.01(-3.79%)
Sep 27, 2023 0.3200 0.3290 0.3150 0.3170 63,102 -0.00(-0.94%)
Sep 26, 2023 0.3378 0.3378 0.3190 0.3200 87,720 -0.03(-8.49%)
Sep 25, 2023 0.3209 0.3512 0.3483 0.3497 56,983 +0.04(+11.23%)
Sep 22, 2023 0.3169 0.3207 0.3105 0.3144 62,266 +0.00(+0.80%)
Sep 21, 2023 0.3275 0.3275 0.3119 0.3119 18,353 -0.01(-2.80%)
Sep 20, 2023 0.3500 0.3500 0.3150 0.3209 129,119 -0.02(-6.31%)
Sep 19, 2023 0.3463 0.3463 0.3400 0.3425 3,911 +0.00(+0.74%)
Sep 18, 2023 0.3500 0.3500 0.3282 0.3400 96,828 +0.01(+3.82%)
Sep 15, 2023 0.3400 0.3400 0.3235 0.3275 45,304 -0.01(-3.85%)
Sep 14, 2023 0.3407 0.3468 0.3267 0.3406 61,567 +0.01(+2.90%)
Sep 13, 2023 0.3611 0.3820 0.3225 0.3310 349,092 -0.03(-8.06%)
Sep 12, 2023 0.3463 0.3950 0.3463 0.3600 364,877 +0.02(+7.46%)
Sep 11, 2023 0.3219 0.3350 0.3200 0.3350 456,379 +0.02(+7.72%)
Sep 08, 2023 0.3142 0.3142 0.2979 0.3110 44,450 +0.01(+2.34%)
Sep 07, 2023 0.3217 0.3234 0.3039 0.3039 5,325 -0.02(-5.80%)
Sep 06, 2023 0.3213 0.3259 0.3053 0.3226 59,649 +0.00(+0.81%)
Sep 05, 2023 0.3265 0.3265 0.3200 0.3200 12,893 -0.01(-3.03%)
Sep 01, 2023 0.3232 0.3300 0.3173 0.3300 9,579 +0.00(+0.00%)
Aug 31, 2023 0.3427 0.3427 0.3245 0.3300 81,330 +0.00(+0.12%)
Aug 30, 2023 0.3343 0.3344 0.3296 0.3296 5,310 -0.00(-0.36%)
Aug 29, 2023 0.3161 0.3330 0.3160 0.3308 68,365 +0.01(+4.42%)
Aug 28, 2023 0.3053 0.3168 0.3053 0.3168 3,742 +0.01(+4.04%)
Aug 25, 2023 0.2990 0.3045 0.2990 0.3045 3,735 -0.01(-2.96%)
Aug 24, 2023 0.3100 0.3138 0.2980 0.3138 98,578 +0.00(+1.23%)
Aug 23, 2023 0.3034 0.3100 0.3034 0.3100 10,113 +0.00(+0.03%)
Aug 22, 2023 0.3100 0.3100 0.3020 0.3099 21,585 -0.00(-0.03%)
Aug 21, 2023 0.3208 0.3208 0.3100 0.3100 9,381 +0.01(+1.64%)
Aug 18, 2023 0.3053 0.3080 0.2950 0.3050 4,047 +0.01(+1.67%)
Aug 17, 2023 0.3004 0.3058 0.2951 0.3000 53,224 +0.00(+1.59%)
Aug 16, 2023 0.3410 0.3410 0.2946 0.2953 58,351 -0.03(-10.49%)
Aug 15, 2023 0.3400 0.3483 0.3299 0.3299 57,769 -0.02(-5.66%)
Aug 14, 2023 0.3200 0.3550 0.3200 0.3497 124,504 +0.01(+1.95%)
Aug 11, 2023 0.3669 0.3676 0.3430 0.3430 18,005 -0.02(-4.38%)
Aug 10, 2023 0.3600 0.3600 0.3557 0.3587 3,437 -0.00(-1.13%)
Aug 09, 2023 0.3710 0.3710 0.3628 0.3628 757 -0.00(-1.09%)
Aug 08, 2023 0.3500 0.3708 0.3453 0.3668 67,602 +0.02(+4.53%)
Aug 07, 2023 0.3499 0.3509 0.3447 0.3509 20,500 -0.00(-0.03%)
Aug 04, 2023 0.3509 0.3510 0.3452 0.3510 59,870 +0.00(+0.06%)
Aug 03, 2023 0.3463 0.3508 0.3383 0.3508 16,581 +0.01(+4.09%)
Aug 02, 2023 0.3300 0.3393 0.3300 0.3370 53,920 -0.01(-1.46%)
Aug 01, 2023 0.3341 0.3498 0.3341 0.3420 14,849 -0.01(-1.55%)
Jul 31, 2023 0.3395 0.3474 0.3383 0.3474 63,782 +0.00(+1.19%)
Jul 28, 2023 0.3486 0.3486 0.3433 0.3433 2,412 +0.01(+1.84%)
Jul 27, 2023 0.3408 0.3410 0.3359 0.3371 7,240 -0.00(-0.71%)
Jul 26, 2023 0.3395 0.3397 0.3364 0.3395 22,442 +0.01(+1.65%)
Jul 25, 2023 0.3305 0.3370 0.3290 0.3340 61,014 +0.00(+1.21%)
Jul 24, 2023 0.3440 0.3440 0.3300 0.3300 48,048 -0.01(-2.97%)
Jul 21, 2023 0.3419 0.3420 0.3395 0.3401 214,866 -0.00(-1.28%)
Jul 20, 2023 0.3532 0.3532 0.3420 0.3445 53,325 -0.00(-0.75%)
Jul 19, 2023 0.3489 0.3517 0.3471 0.3471 17,765 +0.00(+1.31%)
Jul 18, 2023 0.3250 0.3500 0.3250 0.3426 30,265 -0.01(-3.49%)
Jul 17, 2023 0.3650 0.3650 0.3500 0.3550 11,891 +0.00(+0.51%)
Jul 14, 2023 0.3640 0.3640 0.3532 0.3532 8,183 -0.01(-2.91%)
Jul 13, 2023 0.3285 0.3638 0.3270 0.3638 22,899 +0.02(+6.97%)
Jul 12, 2023 0.3492 0.3567 0.3378 0.3401 156,919 -0.01(-1.88%)
Jul 11, 2023 0.3634 0.3634 0.3445 0.3466 54,537 -0.00(-1.25%)
Jul 10, 2023 0.3565 0.3588 0.3472 0.3510 230,192 -0.01(-3.07%)
Jul 07, 2023 0.3667 0.3667 0.3621 0.3621 24,585 +0.01(+1.91%)
Jul 06, 2023 0.3557 0.3607 0.3437 0.3553 250,637 -0.00(-0.98%)
Jul 05, 2023 0.3646 0.3723 0.3521 0.3588 25,993 -0.00(-0.64%)
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.