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 )

0.2979 -0.0128 (-4.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 (%)
Sep 30, 2021 0.3052 0.3200 0.3052 0.3086 17,343 -0.00(-0.48%)
Sep 29, 2021 0.3576 0.3576 0.3076 0.3101 114,451 -0.03(-8.25%)
Sep 28, 2021 0.3666 0.3666 0.3358 0.3380 74,310 -0.01(-3.73%)
Sep 27, 2021 0.3745 0.3799 0.3450 0.3511 84,273 -0.03(-6.70%)
Sep 24, 2021 0.3580 0.4000 0.3525 0.3763 15,671 -0.01(-3.51%)
Sep 23, 2021 0.4005 0.4005 0.3725 0.3900 22,092 +0.00(+0.80%)
Sep 22, 2021 0.3945 0.4002 0.3869 0.3869 11,090 -0.01(-3.27%)
Sep 21, 2021 0.3849 0.4066 0.3810 0.4000 21,846 +0.01(+3.73%)
Sep 20, 2021 0.4296 0.4296 0.3781 0.3856 26,189 -0.06(-13.72%)
Sep 17, 2021 0.4500 0.4800 0.4220 0.4469 18,189 -0.02(-3.56%)
Sep 16, 2021 0.4500 0.4871 0.4488 0.4634 44,058 +0.01(+2.98%)
Sep 15, 2021 0.4500 0.4500 0.3939 0.4500 150,669 +0.06(+14.21%)
Sep 14, 2021 0.4000 0.4000 0.3820 0.3940 47,281 -0.01(-1.50%)
Sep 13, 2021 0.3912 0.4160 0.3870 0.4000 38,516 +0.02(+5.54%)
Sep 10, 2021 0.3610 0.3921 0.3610 0.3790 33,241 +0.00(+0.64%)
Sep 09, 2021 0.3480 0.3939 0.3480 0.3766 42,378 +0.01(+2.53%)
Sep 08, 2021 0.3825 0.3899 0.3660 0.3673 9,952 -0.01(-2.44%)
Sep 07, 2021 0.3798 0.3798 0.3450 0.3765 43,452 +0.01(+1.40%)
Sep 03, 2021 0.3585 0.3713 0.3439 0.3713 28,808 +0.03(+7.22%)
Sep 02, 2021 0.3549 0.3581 0.3409 0.3463 59,369 -0.01(-2.72%)
Sep 01, 2021 0.3468 0.3560 0.3423 0.3560 23,134 +0.01(+2.36%)
Aug 31, 2021 0.3020 0.3479 0.3020 0.3478 4,404 +0.02(+5.39%)
Aug 30, 2021 0.3300 0.3598 0.3300 0.3300 75,140 -0.01(-2.74%)
Aug 27, 2021 0.3535 0.3568 0.3393 0.3393 33,657 -0.01(-1.85%)
Aug 26, 2021 0.3348 0.3604 0.3293 0.3457 9,578 +0.01(+3.81%)
Aug 25, 2021 0.3347 0.3391 0.3294 0.3330 14,609 -0.00(-0.48%)
Aug 24, 2021 0.2980 0.3415 0.2980 0.3346 21,576 +0.01(+1.98%)
Aug 23, 2021 0.3701 0.3701 0.3261 0.3281 19,248 -0.01(-1.91%)
Aug 20, 2021 0.3124 0.3427 0.3124 0.3345 10,645 -0.00(-0.68%)
Aug 19, 2021 0.3490 0.3584 0.3286 0.3368 22,682 -0.02(-6.44%)
Aug 18, 2021 0.3810 0.3810 0.3600 0.3600 64,407 -0.02(-6.32%)
Aug 17, 2021 0.3728 0.3916 0.3596 0.3843 143,460 +0.02(+6.54%)
Aug 16, 2021 0.3553 0.3705 0.3553 0.3607 25,402 +0.01(+4.22%)
Aug 13, 2021 0.3500 0.3647 0.3461 0.3461 49,192 +0.01(+2.15%)
Aug 12, 2021 0.3236 0.3440 0.3111 0.3388 15,552 +0.02(+6.44%)
Aug 11, 2021 0.3306 0.3368 0.3126 0.3183 56,512 -0.00(-0.53%)
Aug 10, 2021 0.2950 0.3279 0.2950 0.3200 37,214 +0.01(+2.43%)
Aug 09, 2021 0.3200 0.3342 0.3082 0.3124 27,528 -0.01(-2.47%)
Aug 06, 2021 0.3129 0.3232 0.3057 0.3203 24,489 +0.00(+1.17%)
Aug 05, 2021 0.2921 0.3284 0.2921 0.3166 12,325 +0.01(+2.13%)
Aug 04, 2021 0.3580 0.3580 0.3100 0.3100 22,110 -0.03(-8.23%)
Aug 03, 2021 0.3410 0.3450 0.3181 0.3378 79,873 +0.04(+11.67%)
Aug 02, 2021 0.3275 0.3275 0.3025 0.3025 5,328 -0.02(-6.92%)
Jul 30, 2021 0.3193 0.3409 0.3193 0.3250 8,066 -0.01(-2.72%)
Jul 29, 2021 0.3187 0.3341 0.3077 0.3341 4,296 +0.01(+3.40%)
Jul 28, 2021 0.3200 0.3298 0.3110 0.3231 35,858 +0.00(+1.35%)
Jul 27, 2021 0.3338 0.3458 0.3091 0.3188 43,328 -0.01(-3.69%)
Jul 26, 2021 0.3120 0.3520 0.3120 0.3310 44,780 -0.02(-5.24%)
Jul 23, 2021 0.3702 0.3702 0.3353 0.3493 34,642 -0.01(-2.10%)
Jul 22, 2021 0.3542 0.3700 0.3500 0.3568 8,449 +0.02(+4.51%)
Jul 21, 2021 0.3290 0.3970 0.3290 0.3414 20,786 -0.01(-3.78%)
Jul 20, 2021 0.3415 0.3849 0.3415 0.3548 34,173 -0.01(-1.99%)
Jul 19, 2021 0.4369 0.4448 0.3576 0.3620 129,882 -0.08(-17.46%)
Jul 16, 2021 0.4335 0.4528 0.4335 0.4386 78,037 +0.01(+2.26%)
Jul 15, 2021 0.4169 0.4298 0.4118 0.4289 38,384 +0.02(+5.07%)
Jul 14, 2021 0.4500 0.4950 0.4023 0.4082 229,072 -0.04(-9.27%)
Jul 13, 2021 0.3750 0.4499 0.3750 0.4499 193,653 +0.06(+14.10%)
Jul 12, 2021 0.3560 0.3943 0.3560 0.3943 79,168 +0.03(+8.92%)
Jul 09, 2021 0.3393 0.3750 0.3393 0.3620 67,111 +0.02(+6.28%)
Jul 08, 2021 0.3378 0.3751 0.3249 0.3406 137,996 +0.01(+3.90%)
Jul 07, 2021 0.3500 0.3533 0.3204 0.3278 116,090 -0.00(-0.67%)
Jul 06, 2021 0.3348 0.3400 0.3276 0.3300 68,974 -0.01(-2.25%)
Jul 02, 2021 0.3655 0.3655 0.3278 0.3376 111,412 -0.00(-0.82%)
Jul 01, 2021 0.3438 0.3576 0.3200 0.3404 61,765 -0.02(-5.44%)
Jun 30, 2021 0.3879 0.3879 0.3334 0.3600 53,475 -0.02(-5.26%)
Jun 29, 2021 0.3700 0.3860 0.3700 0.3800 31,840 -0.00(-1.07%)
Jun 28, 2021 0.3820 0.3860 0.3570 0.3841 35,464 -0.00(-0.49%)
Jun 25, 2021 0.3835 0.3860 0.3672 0.3860 35,234 +0.00(+0.29%)
Jun 24, 2021 0.3400 0.3865 0.3300 0.3849 60,148 +0.03(+9.97%)
Jun 23, 2021 0.3705 0.3705 0.3374 0.3500 81,255 +0.00(+0.00%)
Jun 22, 2021 0.3616 0.3729 0.3324 0.3500 123,186 +0.01(+2.82%)
Jun 21, 2021 0.3172 0.3753 0.3158 0.3404 33,045 +0.04(+12.83%)
Jun 18, 2021 0.2965 0.3183 0.2965 0.3017 203,705 -0.01(-2.68%)
Jun 17, 2021 0.3125 0.3200 0.3100 0.3100 21,100 +0.00(+0.00%)
Jun 16, 2021 0.3255 0.3391 0.3087 0.3100 126,328 -0.02(-5.72%)
Jun 15, 2021 0.3186 0.3496 0.3159 0.3288 61,109 -0.01(-3.29%)
Jun 14, 2021 0.3600 0.3621 0.3288 0.3400 42,822 -0.01(-2.30%)
Jun 11, 2021 0.3705 0.3884 0.3480 0.3480 103,592 -0.03(-8.52%)
Jun 10, 2021 0.4002 0.4002 0.3757 0.3804 158,195 -0.01(-3.11%)
Jun 09, 2021 0.4100 0.4126 0.3879 0.3926 60,041 -0.01(-3.59%)
Jun 08, 2021 0.3855 0.4100 0.3855 0.4072 102,136 +0.00(+0.25%)
Jun 07, 2021 0.3815 0.4150 0.3815 0.4062 39,432 +0.02(+3.89%)
Jun 04, 2021 0.3900 0.4096 0.3900 0.3910 23,521 -0.02(-3.91%)
Jun 03, 2021 0.3835 0.4134 0.3835 0.4069 92,039 -0.01(-2.14%)
Jun 02, 2021 0.4350 0.4350 0.4054 0.4158 18,368 +0.01(+2.64%)
Jun 01, 2021 0.4123 0.4320 0.3993 0.4051 182,183 -0.02(-4.86%)
May 28, 2021 0.4251 0.4481 0.4242 0.4258 45,981 +0.00(+0.09%)
May 27, 2021 0.4248 0.4423 0.4140 0.4254 52,711 -0.00(-0.42%)
May 26, 2021 0.4341 0.4504 0.4123 0.4272 39,298 -0.01(-3.00%)
May 25, 2021 0.4840 0.4850 0.4404 0.4404 51,554 +0.01(+1.45%)
May 24, 2021 0.4924 0.5125 0.4341 0.4341 48,770 -0.02(-4.91%)
May 21, 2021 0.4570 0.4570 0.4346 0.4565 29,984 +0.01(+1.74%)
May 20, 2021 0.4250 0.4571 0.4187 0.4487 155,397 +0.03(+7.81%)
May 19, 2021 0.4400 0.4750 0.4021 0.4162 129,641 -0.03(-7.68%)
May 18, 2021 0.4190 0.4977 0.4060 0.4508 369,925 +0.03(+7.59%)
May 17, 2021 0.4850 0.4850 0.4061 0.4190 61,246 -0.05(-10.85%)
May 14, 2021 0.3800 0.5154 0.3800 0.4700 152,921 +0.07(+17.53%)
May 13, 2021 0.4486 0.4486 0.3860 0.3999 187,257 -0.04(-9.73%)
May 12, 2021 0.4938 0.4966 0.4202 0.4430 265,333 -0.05(-10.74%)
May 11, 2021 0.5330 0.5330 0.4789 0.4963 160,362 -0.02(-3.26%)
May 10, 2021 0.5400 0.5400 0.4882 0.5130 131,933 -0.03(-5.00%)
May 07, 2021 0.5400 0.5536 0.5150 0.5400 72,801 -0.00(-0.39%)
May 06, 2021 0.5860 0.5926 0.5421 0.5421 101,235 -0.01(-1.44%)
May 05, 2021 0.5255 0.5881 0.5087 0.5500 84,487 +0.05(+9.34%)
May 04, 2021 0.5750 0.5800 0.4872 0.5030 363,989 -0.07(-11.75%)
May 03, 2021 0.6250 0.6442 0.5700 0.5700 201,054 -0.05(-7.47%)
Apr 30, 2021 0.6453 0.6486 0.6160 0.6160 60,500 -0.02(-2.53%)
Apr 29, 2021 0.6515 0.6999 0.6186 0.6320 71,543 -0.03(-4.26%)
Apr 28, 2021 0.6695 0.6900 0.6500 0.6601 118,168 -0.02(-2.64%)
Apr 27, 2021 0.6670 0.6863 0.6501 0.6780 197,780 +0.02(+3.56%)
Apr 26, 2021 0.6600 0.6870 0.6500 0.6547 168,453 +0.01(+1.85%)
Apr 23, 2021 0.6990 0.7100 0.6428 0.6428 62,300 +0.00(+0.44%)
Apr 22, 2021 0.6535 0.6646 0.6333 0.6400 36,360 +0.02(+2.73%)
Apr 21, 2021 0.7265 0.7265 0.6162 0.6230 146,979 -0.05(-7.62%)
Apr 20, 2021 0.7600 0.7765 0.6520 0.6744 139,165 -0.08(-10.21%)
Apr 19, 2021 0.7529 0.7529 0.7030 0.7511 89,932 -0.00(-0.24%)
Apr 16, 2021 0.7900 0.8000 0.7300 0.7529 60,200 -0.01(-1.52%)
Apr 15, 2021 0.8350 0.8500 0.7462 0.7645 150,135 -0.05(-6.60%)
Apr 14, 2021 0.7814 0.8709 0.7814 0.8185 357,152 +0.03(+3.61%)
Apr 13, 2021 0.8405 0.8405 0.7854 0.7900 111,262 +0.00(+0.51%)
Apr 12, 2021 0.7687 0.8183 0.7436 0.7860 83,789 +0.01(+0.64%)
Apr 09, 2021 0.8010 0.8018 0.7563 0.7810 122,800 -0.04(-4.36%)
Apr 08, 2021 0.8076 0.8172 0.7799 0.8166 51,634 -0.00(-0.24%)
Apr 07, 2021 0.8800 0.8800 0.7592 0.8186 85,077 -0.00(-0.04%)
Apr 06, 2021 0.8990 0.8990 0.7600 0.8189 84,131 -0.01(-1.46%)
Apr 05, 2021 0.8192 0.8310 0.7773 0.8310 77,674 +0.04(+5.19%)
Apr 01, 2021 0.7350 0.8021 0.7173 0.7900 123,100 +0.07(+10.14%)
Mar 31, 2021 0.6740 0.7585 0.6740 0.7173 48,692 +0.04(+5.80%)
Mar 30, 2021 0.6000 0.6854 0.5897 0.6780 76,923 +0.08(+13.00%)
Mar 29, 2021 0.6165 0.6366 0.5915 0.6000 116,225 +0.01(+1.18%)
Mar 26, 2021 0.6820 0.7160 0.5769 0.5930 98,300 -0.04(-6.07%)
Mar 25, 2021 0.6411 0.6730 0.6069 0.6313 119,180 -0.01(-1.24%)
Mar 24, 2021 0.7437 0.7437 0.6085 0.6392 134,015 -0.08(-11.01%)
Mar 23, 2021 0.7940 0.8070 0.6832 0.7183 84,103 -0.04(-4.68%)
Mar 22, 2021 0.8380 0.8380 0.7431 0.7536 138,948 -0.03(-4.22%)
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.