Lithium Chile Inc (PK) (LTMCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00395 | 0.7938900613 | 0.49755 | 0.54 | 0.494 | 18031 | 0.51784626 | CS |
| 4 | 0.0045 | 0.905432595573 | 0.497 | 0.58283 | 0.4657 | 23898 | 0.50822252 | CS |
| 12 | -0.0885 | -15 | 0.59 | 0.612 | 0.4657 | 26450 | 0.54057321 | CS |
| 26 | 0.10328 | 25.935412586 | 0.39822 | 0.6403 | 0.3459 | 39644 | 0.51791992 | CS |
| 52 | -0.1011 | -16.7772983737 | 0.6026 | 0.6407 | 0.3201 | 32352 | 0.50500761 | CS |
| 156 | 0.2715 | 118.043478261 | 0.23 | 0.95 | 0.1855 | 83509 | 0.55849294 | CS |
| 260 | 0.20518 | 69.2427105832 | 0.29632 | 0.95 | 0.067 | 116771 | 0.51593224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.5014999 | -0.00243 | -0.48 | 0.5014999 | 0.50395 | 0.5014999 | 18883 |
| 1721251320 | 0.50393 | -0.00654 | -1.28 | 0.494 | 0.5088 | 0.494 | 12650 |
| 1721164920 | 0.51047 | -0.01183 | -2.26 | 0.5125 | 0.5255 | 0.5063 | 19690 |
| 1721078940 | 0.5223 | -0.0053 | -1.00 | 0.5237 | 0.5237 | 0.51995 | 1358 |
| 1720819200 | 0.5276 | 0.0284 | 5.69 | 0.5 | 0.54 | 0.5 | 48167 |
| 1720733280 | 0.4992 | 0.00358 | 0.72 | 0.49755 | 0.4992 | 0.49755 | 8290 |
| 1720646880 | 0.49562 | 0.00917 | 1.89 | 0.4964 | 0.4964 | 0.49562 | 1655 |
| 1720560540 | 0.48645 | -0.00905 | -1.83 | 0.474 | 0.49 | 0.474 | 20247 |
| 1720473600 | 0.4955 | 0.00205 | 0.42 | 0.51553 | 0.51553 | 0.4955 | 50595 |
| 1720214640 | 0.49345 | -0.01485 | -2.92 | 0.5 | 0.5298 | 0.49345 | 6019 |
| 1720041000 | 0.5083 | 0.02 | 4.10 | 0.51 | 0.51 | 0.4878 | 16562 |
| 1719955740 | 0.4883 | -0.0137 | -2.73 | 0.51 | 0.51 | 0.4767 | 6735 |
| 1719868980 | 0.502 | 0.0082 | 1.66 | 0.4657 | 0.502 | 0.4657 | 26810 |
| 1719610020 | 0.4938 | -0.0144 | -2.83 | 0.496 | 0.51 | 0.4938 | 44329 |
| 1719523200 | 0.5082 | -0.01733 | -3.30 | 0.494 | 0.52525 | 0.494 | 6355 |
| 1719437040 | 0.52553 | -0.00447 | -0.84 | 0.5339 | 0.5339 | 0.511 | 3676 |
| 1719350880 | 0.53 | -0.05283 | -9.06 | 0.55611 | 0.55611 | 0.53 | 5950 |
| 1719264540 | 0.58283 | 0.04483 | 8.33 | 0.5603 | 0.58283 | 0.5469 | 12217 |
| 1719005220 | 0.538 | 0.058 | 12.08 | 0.49 | 0.5518999 | 0.48 | 81973 |
| 1718918640 | 0.48 | -0.015361 | -3.10 | 0.497 | 0.497 | 0.46879 | 80778 |
| 1718746140 | 0.495361 | -0.005539 | -1.11 | 0.48 | 0.5024499 | 0.4751 | 79975 |
| 1718659680 | 0.5009 | -0.0149 | -2.89 | 0.5205999 | 0.525 | 0.492 | 60328 |
| 1718400300 | 0.5158 | 0.0044 | 0.86 | 0.512 | 0.5381 | 0.512 | 6030 |
| 1718314140 | 0.5114 | -0.0059 | -1.14 | 0.5114 | 0.5114 | 0.5114 | 1352 |
| 1718227380 | 0.5173 | 0.0022 | 0.43 | 0.488 | 0.52643 | 0.488 | 13906 |
| 1718141340 | 0.5151 | -0.02323 | -4.32 | 0.5375 | 0.5375 | 0.5145 | 6888 |
| 1718054880 | 0.53833 | -0.00987 | -1.80 | 0.5367499 | 0.54135 | 0.5269 | 6072 |
| 1717795800 | 0.5482 | 0.0024001 | 0.44 | 0.5152 | 0.55295 | 0.5152 | 8006 |
| 1717709400 | 0.5457999 | -0.0042 | -0.76 | 0.55305 | 0.55305 | 0.5251 | 14060 |
| 1717622460 | 0.55 | -0.0035 | -0.63 | 0.53 | 0.56179 | 0.53 | 12775 |
| 1717536360 | 0.5535 | -0.0465 | -7.75 | 0.5817 | 0.5935 | 0.5535 | 11265 |
| 1717450140 | 0.6 | 0.0300001 | 5.26 | 0.5479 | 0.6 | 0.5479 | 10762 |
| 1717190940 | 0.5699999 | 0.0226999 | 4.15 | 0.55 | 0.5775 | 0.55 | 47464 |
| 1717104540 | 0.5473 | 0.0073 | 1.35 | 0.5404 | 0.55302 | 0.54 | 139597 |
| 1717018020 | 0.54 | -0.0156 | -2.81 | 0.515 | 0.5501 | 0.515 | 11446 |
| 1716931740 | 0.5556 | 0.0164 | 3.04 | 0.5657 | 0.5657 | 0.5392 | 9404 |
| 1716585840 | 0.5392 | 0.0022 | 0.41 | 0.53 | 0.5518999 | 0.53 | 43819 |
| 1716499740 | 0.537 | -0.03 | -5.29 | 0.5689 | 0.5689 | 0.537 | 2536 |
| 1716412800 | 0.5669999 | -0.01216 | -2.10 | 0.5722 | 0.5727 | 0.5611 | 10883 |
| 1716326940 | 0.57916 | 0.02766 | 5.02 | 0.5516 | 0.57916 | 0.5516 | 8199 |
| 1716240180 | 0.5515 | -0.0087 | -1.55 | 0.525 | 0.57695 | 0.525 | 14562 |
| 1715981340 | 0.5602 | 0.0002 | 0.04 | 0.532 | 0.5796 | 0.532 | 26254 |
| 1715894940 | 0.56 | 0.0048 | 0.86 | 0.55192 | 0.56 | 0.54601 | 13419 |
| 1715808000 | 0.5552 | 0.0032 | 0.58 | 0.55125 | 0.5552 | 0.5401 | 2213 |
| 1715722140 | 0.552 | -0.0028 | -0.50 | 0.55 | 0.55493 | 0.5202 | 21929 |
| 1715635200 | 0.5548 | -0.0152 | -2.67 | 0.56 | 0.5790999 | 0.5548 | 12891 |
| 1715376000 | 0.5699999 | -0.0103 | -1.77 | 0.5699999 | 0.5699999 | 0.5699999 | 1054 |
| 1715289720 | 0.5803 | -0.004122 | -0.71 | 0.59 | 0.59 | 0.5803 | 1773 |
| 1715203200 | 0.584422 | 0.000522 | 0.09 | 0.5839 | 0.584422 | 0.5839 | 1965 |
| 1715117340 | 0.5839 | -0.0153 | -2.55 | 0.60785 | 0.60785 | 0.5722 | 33118 |
| 1715030940 | 0.5992 | 0.0492 | 8.95 | 0.55849 | 0.612 | 0.55849 | 52439 |
| 1714771740 | 0.55 | -0.0079 | -1.42 | 0.5606 | 0.5606 | 0.55 | 23181 |
| 1714685340 | 0.5578999 | -0.01337 | -2.34 | 0.56465 | 0.56465 | 0.5578999 | 21600 |
| 1714598400 | 0.5712699 | -0.00702 | -1.21 | 0.58 | 0.58 | 0.5712699 | 18600 |
| 1714512600 | 0.57829 | 0.0082901 | 1.45 | 0.5638 | 0.57829 | 0.5501 | 66200 |
| 1714425720 | 0.5699999 | -0.0055 | -0.96 | 0.5699999 | 0.575 | 0.56 | 144424 |
| 1714166580 | 0.5755 | -0.02707 | -4.49 | 0.5891999 | 0.5894 | 0.574 | 89863 |
| 1714080300 | 0.60257 | 0.01257 | 2.13 | 0.59 | 0.60257 | 0.59 | 3339 |
| 1713994020 | 0.59 | 0.04 | 7.27 | 0.554 | 0.59 | 0.55 | 14846 |
| 1713907740 | 0.55 | -0.0079 | -1.42 | 0.5545 | 0.5578999 | 0.55 | 8999 |
| 1713821340 | 0.5578999 | -0.0082 | -1.45 | 0.5813 | 0.5813 | 0.55253 | 35301 |
| 1713561900 | 0.5661 | -0.0338 | -5.63 | 0.5999 | 0.5999 | 0.5641 | 208997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
