ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,711.81
      -0.28%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Lithium Chile Inc (PK) (LTMCF)

      7. Lithium Chile Inc (PK) (LTMCF) Historical

      LTMCF Lithium Chile Inc (PK)

      0.55
      -0.0079 (-1.42%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      LTMCF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.55 -0.0079 -1.42% 0.5606 0.5606 0.55 23,181
      May 02 2024 0.5579 -0.01337 -2.34% 0.56465 0.56465 0.5579 21,600
      May 01 2024 0.57127 -0.00702 -1.21% 0.58 0.58 0.57127 18,600
      Apr 30 2024 0.57829 0.00829 1.45% 0.5638 0.57829 0.5501 66,200
      Apr 29 2024 0.57 -0.0055 -0.96% 0.57 0.575 0.56 144,424
      Apr 26 2024 0.5755 -0.02707 -4.49% 0.5892 0.5894 0.574 89,863
      Apr 25 2024 0.60257 0.01257 2.13% 0.59 0.60257 0.59 3,339
      Apr 24 2024 0.59 0.04 7.27% 0.554 0.59 0.55 14,846
      Apr 23 2024 0.55 -0.0079 -1.42% 0.5545 0.5579 0.55 8,999
      Apr 22 2024 0.5579 -0.0082 -1.45% 0.5813 0.5813 0.55253 35,301
      Apr 19 2024 0.5661 -0.0338 -5.63% 0.5999 0.5999 0.5641 208,997
      Apr 18 2024 0.5999 -0.0181 -2.93% 0.6219 0.625 0.5867 99,096
      Apr 17 2024 0.618 0.0202 3.38% 0.60 0.618 0.60 19,306
      Apr 16 2024 0.5978 -0.01465 -2.39% 0.60365 0.61595 0.5978 35,875
      Apr 15 2024 0.61245 0.01245 2.08% 0.60 0.61245 0.60 26,132
      Apr 12 2024 0.60 0.0014 0.23% 0.60 0.6027 0.595 26,029
      Apr 11 2024 0.5986 0.0086 1.46% 0.59844 0.5993 0.59815 11,582
      Apr 10 2024 0.59 0.0006 0.10% 0.551 0.6034 0.551 18,331
      Apr 09 2024 0.5894 0.0244 4.32% 0.5787 0.5985 0.5787 29,216
      Apr 08 2024 0.565 -0.0121 -2.10% 0.5713 0.577 0.565 17,281
      Apr 05 2024 0.5771 -0.0094 -1.60% 0.5821 0.6066 0.5632 46,924
      Apr 04 2024 0.5865 0.0066 1.14% 0.5873 0.63 0.5865 71,088
      Apr 03 2024 0.5799 0.0191 3.41% 0.5903 0.5903 0.57431 10,179
      Apr 02 2024 0.5608 -0.0092 -1.61% 0.548 0.57253 0.548 52,452
      Apr 01 2024 0.57 -0.00434 -0.76% 0.542 0.586 0.542 13,182
      Mar 28 2024 0.57434 -0.01184 -2.02% 0.5853 0.5916 0.5666 54,906
      Mar 27 2024 0.58618 -0.01174 -1.96% 0.58618 0.5973 0.58618 18,744
      Mar 26 2024 0.59792 -0.02483 -3.99% 0.6072 0.6133 0.5969 24,292
      Mar 25 2024 0.62275 -0.00815 -1.29% 0.61 0.635 0.61 25,811
      Mar 22 2024 0.6309 0.0309 5.15% 0.5799 0.6403 0.5799 146,229
      Mar 21 2024 0.60 0.03365 5.94% 0.5744 0.60 0.564 180,308
      Mar 20 2024 0.56635 0.04565 8.77% 0.5424 0.56635 0.5332 90,516
      Mar 19 2024 0.5207 -0.0173 -3.22% 0.5361 0.5361 0.5207 29,155
      Mar 18 2024 0.538 -0.007 -1.28% 0.528 0.5585 0.528 30,782
      Mar 15 2024 0.545 0.00665 1.24% 0.574 0.574 0.545 123,173
      Mar 14 2024 0.53835 0.04035 8.10% 0.4943 0.55 0.4943 146,499
      Mar 13 2024 0.498 -0.00726 -1.44% 0.5061 0.51245 0.498 38,886
      Mar 12 2024 0.50526 0.01026 2.07% 0.4863 0.50632 0.4863 39,458
      Mar 11 2024 0.495 -0.0231 -4.46% 0.5178 0.5178 0.4933 46,208
      Mar 08 2024 0.5181 0.00234 0.45% 0.489 0.5181 0.489 22,217
      Mar 07 2024 0.51576 -0.00354 -0.68% 0.5193 0.5193 0.4886 17,692
      Mar 06 2024 0.5193 0.027 5.48% 0.50 0.54 0.50 73,933
      Mar 05 2024 0.4923 -0.0195 -3.81% 0.5116 0.53 0.4923 26,323
      Mar 04 2024 0.5118 -0.0182 -3.43% 0.53064 0.5369 0.5118 75,059
      Mar 01 2024 0.53 -0.0002 -0.04% 0.542 0.5532 0.53 47,125
      Feb 29 2024 0.5302 0.02186 4.30% 0.548 0.55515 0.5201 168,168
      Feb 28 2024 0.50834 -0.00616 -1.20% 0.50834 0.50834 0.50834 11,825
      Feb 27 2024 0.5145 0.031 6.41% 0.491 0.5188 0.491 24,723
      Feb 26 2024 0.4835 0.0029 0.60% 0.4844 0.4975 0.4807 23,788
      Feb 23 2024 0.4806 -0.00268 -0.55% 0.471 0.491906 0.471 28,476
      Feb 22 2024 0.48328 0.02648 5.80% 0.4717 0.4901 0.4717 25,165
      Feb 21 2024 0.4568 -0.006 -1.30% 0.4659 0.48 0.4568 31,993
      Feb 20 2024 0.4628 -0.0021 -0.45% 0.449 0.4668 0.434 62,746
      Feb 16 2024 0.4649 0.0055 1.20% 0.462 0.4705 0.4592 6,957
      Feb 15 2024 0.4594 -0.0106 -2.26% 0.445 0.4768 0.445 48,281
      Feb 14 2024 0.47 -0.0044 -0.93% 0.4614 0.4744 0.4558 24,879
      Feb 13 2024 0.4744 -0.01534 -3.13% 0.4758 0.48398 0.4744 5,280
      Feb 12 2024 0.48974 0.01894 4.02% 0.4784 0.50 0.4784 13,791
      Feb 09 2024 0.4708 0.0478 11.30% 0.404 0.4708 0.404 57,581
      Feb 08 2024 0.423 0.00878 2.12% 0.41077 0.423 0.397 20,265
      Feb 07 2024 0.41422 -0.0057 -1.36% 0.39 0.42394 0.39 30,238
      Feb 06 2024 0.41992 -0.00178 -0.42% 0.4135 0.43 0.4135 32,368
      Feb 05 2024 0.4217 -0.0183 -4.16% 0.4453 0.4455 0.4137 19,190

      Your Recent History

      USOTC
      LTMCF
      Lithium Chile (PK)
      Delayed Upgrade Clock