Lithium Chile Inc (KC3)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 0.514 | -0.01 | -1.91 | 0.516 | 0.52 | 0.514 | 13000 |
| 1735853220 | 0.524 | -0.028 | -5.07 | 0.534 | 0.534 | 0.52 | 72700 |
| 1735594020 | 0.552 | 0 | 0.00 | 0.542 | 0.556 | 0.542 | 61414 |
| 1735334820 | 0.552 | -0.02 | -3.50 | 0.538 | 0.5819999 | 0.528 | 190045 |
| 1734989220 | 0.5719999 | 0.0259999 | 4.76 | 0.544 | 0.5739999 | 0.544 | 326939 |
| 1734730020 | 0.546 | 0.057 | 11.66 | 0.556 | 0.558 | 0.546 | 102867 |
| 1734643620 | 0.489 | 0 | 0.00 | 0.489 | 0.489 | 0.489 | 0 |
| 1734557220 | 0.489 | 0 | 0.00 | 0.489 | 0.489 | 0.489 | 0 |
| 1734470820 | 0.489 | 0.003 | 0.62 | 0.47 | 0.489 | 0.47 | 7401 |
| 1734384420 | 0.486 | 0.004 | 0.83 | 0.49 | 0.49 | 0.485 | 1662 |
| 1734125220 | 0.482 | 0.007 | 1.47 | 0.489 | 0.49 | 0.476 | 48520 |
| 1734038820 | 0.475 | 0.015 | 3.26 | 0.461 | 0.475 | 0.442 | 154272 |
| 1733952420 | 0.46 | 0.004 | 0.88 | 0.445 | 0.46 | 0.445 | 9000 |
| 1733866020 | 0.456 | 0.007 | 1.56 | 0.457 | 0.457 | 0.44 | 18655 |
| 1733779620 | 0.449 | 0.028 | 6.65 | 0.43 | 0.489 | 0.43 | 56856 |
| 1733520420 | 0.421 | -0.011 | -2.55 | 0.431 | 0.435 | 0.421 | 14988 |
| 1733434020 | 0.432 | 0.016 | 3.85 | 0.43 | 0.44 | 0.43 | 107823 |
| 1733347620 | 0.416 | 0 | 0.00 | 0.416 | 0.424 | 0.416 | 1830 |
| 1733261220 | 0.416 | -0.036 | -7.96 | 0.401 | 0.416 | 0.401 | 4000 |
| 1733174820 | 0.452 | 0 | 0.00 | 0.452 | 0.452 | 0.452 | 0 |
| 1732915620 | 0.452 | 0.027 | 6.35 | 0.427 | 0.452 | 0.427 | 3685 |
| 1732829220 | 0.425 | 0.0150001 | 3.66 | 0.437 | 0.437 | 0.425 | 101758 |
| 1732742820 | 0.4099999 | 0.0079999 | 1.99 | 0.401 | 0.4099999 | 0.401 | 13698 |
| 1732656420 | 0.402 | 0.002 | 0.50 | 0.396 | 0.402 | 0.396 | 37801 |
| 1732570020 | 0.4 | -0.015 | -3.61 | 0.412 | 0.418 | 0.4 | 27555 |
| 1732310820 | 0.415 | -0.004 | -0.95 | 0.415 | 0.415 | 0.4069999 | 6156 |
| 1732224420 | 0.419 | -0.002 | -0.48 | 0.415 | 0.419 | 0.415 | 31500 |
| 1732138020 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 1800 |
| 1732051620 | 0.421 | -0.009 | -2.09 | 0.421 | 0.421 | 0.421 | 1500 |
| 1731965220 | 0.43 | 0 | 0.00 | 0.43 | 0.44 | 0.43 | 105040 |
| 1731705960 | 0.43 | -0.008 | -1.83 | 0.436 | 0.438 | 0.43 | 46401 |
| 1731619560 | 0.438 | 0.018 | 4.29 | 0.438 | 0.438 | 0.438 | 3000 |
| 1731533160 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.42 | 90505 |
| 1731446820 | 0.43 | 0.031 | 7.77 | 0.395 | 0.431 | 0.367 | 153064 |
| 1731360420 | 0.399 | -0.016 | -3.86 | 0.417 | 0.417 | 0.399 | 11080 |
| 1731101220 | 0.415 | 0.0070001 | 1.72 | 0.4079999 | 0.415 | 0.397 | 31222 |
| 1731014760 | 0.4079999 | -0.008 | -1.92 | 0.402 | 0.4089999 | 0.402 | 17763 |
| 1730928360 | 0.416 | 0.0070001 | 1.71 | 0.401 | 0.416 | 0.398 | 101460 |
| 1730841960 | 0.4089999 | -0.034 | -7.67 | 0.4069999 | 0.4099999 | 0.395 | 104220 |
| 1730755560 | 0.443 | 0 | 0.00 | 0.443 | 0.443 | 0.443 | 0 |
| 1730496360 | 0.443 | 0 | 0.00 | 0.43 | 0.443 | 0.424 | 5170 |
| 1730409960 | 0.443 | 0.014 | 3.26 | 0.415 | 0.443 | 0.415 | 1100 |
| 1730323560 | 0.429 | 0.01 | 2.39 | 0.43 | 0.43 | 0.429 | 29132 |
| 1730237160 | 0.419 | -0.032 | -7.10 | 0.421 | 0.421 | 0.418 | 60650 |
| 1730150760 | 0.451 | 0.001 | 0.22 | 0.45 | 0.451 | 0.45 | 3611 |
| 1729888020 | 0.45 | -0.001 | -0.22 | 0.437 | 0.45 | 0.437 | 12850 |
| 1729801560 | 0.451 | 0.022 | 5.13 | 0.451 | 0.451 | 0.451 | 5596 |
| 1729715160 | 0.429 | 0.009 | 2.14 | 0.44 | 0.449 | 0.422 | 28538 |
| 1729628760 | 0.42 | -0.031 | -6.87 | 0.439 | 0.445 | 0.4109999 | 37350 |
| 1729542360 | 0.451 | 0.011 | 2.50 | 0.43 | 0.451 | 0.43 | 11560 |
| 1729283160 | 0.44 | -0.01 | -2.22 | 0.441 | 0.451 | 0.44 | 24150 |
| 1729196760 | 0.45 | -0.002 | -0.44 | 0.456 | 0.456 | 0.402 | 111433 |
| 1729110360 | 0.452 | -0.017 | -3.62 | 0.469 | 0.486 | 0.452 | 14698 |
| 1729023960 | 0.469 | 0.013 | 2.85 | 0.455 | 0.469 | 0.438 | 150553 |
| 1728937620 | 0.456 | 0.02 | 4.59 | 0.456 | 0.469 | 0.455 | 24511 |
| 1728678360 | 0.436 | -0.004 | -0.91 | 0.45 | 0.453 | 0.423 | 86532 |
| 1728591960 | 0.44 | 0.012 | 2.80 | 0.43 | 0.442 | 0.424 | 55007 |
| 1728505560 | 0.428 | 0.042 | 10.88 | 0.376 | 0.44 | 0.369 | 65573 |
| 1728419160 | 0.386 | -0.012 | -3.02 | 0.384 | 0.392 | 0.375 | 24027 |
| 1728332760 | 0.398 | -0.001 | -0.25 | 0.388 | 0.398 | 0.387 | 7522 |
| 1728073560 | 0.399 | 0.034 | 9.32 | 0.397 | 0.399 | 0.397 | 8250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
