Lithium Ionic Corporation (QX) (LTHCF)
USOTC
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 | -0.0627 | -13.5508969094 | 0.4627 | 0.4649 | 0.3875 | 43517 | 0.42656378 | CS |
| 4 | -0.2626 | -39.6317536976 | 0.6626 | 0.6626 | 0.3875 | 37194 | 0.52501065 | CS |
| 12 | -0.1459 | -26.7265066862 | 0.5459 | 0.8303 | 0.3875 | 24099 | 0.58351146 | CS |
| 26 | -0.87 | -68.5039370079 | 1.27 | 1.32 | 0.3875 | 20792 | 0.6918462 | CS |
| 52 | -1.412 | -77.9249448124 | 1.812 | 2.09 | 0.3875 | 16927 | 0.95465867 | CS |
| 156 | -0.2718 | -40.4584697827 | 0.6718 | 3 | 0.3875 | 13054 | 1.16652541 | CS |
| 260 | -0.2718 | -40.4584697827 | 0.6718 | 3 | 0.3875 | 13054 | 1.16652541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 0.4 | 0.0039 | 0.98 | 0.441 | 0.441 | 0.4 | 8800 |
| 1719523200 | 0.3961 | 0.0061 | 1.56 | 0.40985 | 0.40985 | 0.3961 | 3180 |
| 1719437040 | 0.39 | -0.0231 | -5.59 | 0.3968999 | 0.4314 | 0.3875 | 43450 |
| 1719350880 | 0.4131 | -0.0148 | -3.46 | 0.4172 | 0.4199 | 0.4 | 43800 |
| 1719264540 | 0.4279 | -0.029672 | -6.48 | 0.46 | 0.46 | 0.4172 | 56200 |
| 1719005220 | 0.457572 | -0.027728 | -5.71 | 0.4627 | 0.4649 | 0.441 | 70955 |
| 1718918640 | 0.4853 | 0.011297 | 2.38 | 0.469 | 0.4853 | 0.469 | 21762 |
| 1718746140 | 0.474003 | -0.025797 | -5.16 | 0.5064999 | 0.5064999 | 0.474003 | 12016 |
| 1718659680 | 0.4998 | -0.012375 | -2.42 | 0.4998 | 0.4998 | 0.4998 | 10620 |
| 1718400300 | 0.512175 | -0.006625 | -1.28 | 0.5185 | 0.5185 | 0.512175 | 13150 |
| 1718314140 | 0.5188 | -0.0093 | -1.76 | 0.532 | 0.532 | 0.5188 | 26500 |
| 1718227380 | 0.5281 | -0.0329 | -5.86 | 0.5435 | 0.5435 | 0.5281 | 33176 |
| 1718141340 | 0.561 | -0.030345 | -5.13 | 0.5742 | 0.5742 | 0.55595 | 34434 |
| 1718054880 | 0.591345 | -0.008955 | -1.49 | 0.5954 | 0.5994 | 0.5840999 | 211471 |
| 1717795800 | 0.6002999 | -0.0212 | -3.41 | 0.606 | 0.606 | 0.6002999 | 27957 |
| 1717709400 | 0.6215 | 0 | 0.00 | 0.6215 | 0.6215 | 0.6215 | 20 |
| 1717622460 | 0.6215 | -0.00614 | -0.98 | 0.61115 | 0.6215 | 0.608 | 47110 |
| 1717536540 | 0.62764 | 0 | 0.00 | 0.62764 | 0.62764 | 0.62764 | 0 |
| 1717450140 | 0.62764 | -0.03496 | -5.28 | 0.622 | 0.6281 | 0.622 | 11620 |
| 1717190940 | 0.6626 | 0.0092 | 1.41 | 0.6626 | 0.6626 | 0.6626 | 2066 |
| 1717104540 | 0.6534 | -0.0211 | -3.13 | 0.707 | 0.707 | 0.6534 | 25050 |
| 1717018020 | 0.6745 | -0.06312 | -8.56 | 0.7 | 0.7 | 0.6745 | 27094 |
| 1716931740 | 0.73762 | -0.01158 | -1.55 | 0.796 | 0.796 | 0.73585 | 33256 |
| 1716585840 | 0.7492 | -0.0092 | -1.21 | 0.7584 | 0.7584 | 0.7492 | 21350 |
| 1716499740 | 0.7584 | 0.00071 | 0.09 | 0.8085 | 0.8085 | 0.75 | 25600 |
| 1716412800 | 0.75769 | -0.03661 | -4.61 | 0.77755 | 0.78044 | 0.75505 | 36060 |
| 1716326940 | 0.7943 | 0.0113 | 1.44 | 0.813855 | 0.8303 | 0.7943 | 68570 |
| 1716240180 | 0.783 | -0.0371 | -4.52 | 0.8303 | 0.8303 | 0.783 | 1775 |
| 1715981340 | 0.8201 | 0.074315 | 9.96 | 0.756 | 0.8201 | 0.756 | 11393 |
| 1715894400 | 0.745785 | 0 | 0.00 | 0.745785 | 0.745785 | 0.745785 | 0 |
| 1715808000 | 0.745785 | 0.016585 | 2.27 | 0.7128 | 0.762 | 0.7128 | 17914 |
| 1715722140 | 0.7292 | 0.0097 | 1.35 | 0.7251 | 0.7318 | 0.71 | 12763 |
| 1715635200 | 0.7195 | 0.0295001 | 4.28 | 0.71095 | 0.72716 | 0.7 | 11738 |
| 1715376000 | 0.6899999 | -0.0186 | -2.62 | 0.6922 | 0.703 | 0.6899999 | 4823 |
| 1715289720 | 0.7086 | 0.0746 | 11.77 | 0.6417 | 0.7131 | 0.6417 | 9799 |
| 1715203200 | 0.634 | 0.0041 | 0.65 | 0.634 | 0.634 | 0.634 | 4041 |
| 1715117340 | 0.6299 | 0.02922 | 4.86 | 0.6257 | 0.63 | 0.6257 | 17684 |
| 1715030940 | 0.60068 | 0.02938 | 5.14 | 0.57825 | 0.60068 | 0.57825 | 4986 |
| 1714771740 | 0.5713 | -0.042567 | -6.93 | 0.5904 | 0.6027 | 0.5713 | 59384 |
| 1714685340 | 0.613867 | 0.0700671 | 12.88 | 0.5352 | 0.613867 | 0.5352 | 5350 |
| 1714599000 | 0.5437999 | 0 | 0.00 | 0.5437999 | 0.5437999 | 0.5437999 | 0 |
| 1714512600 | 0.5437999 | -0.025 | -4.40 | 0.56 | 0.56 | 0.5437999 | 7500 |
| 1714425720 | 0.5688 | 0.0517 | 10.00 | 0.5688 | 0.5688 | 0.5688 | 1020 |
| 1714166580 | 0.5171 | 0.0621 | 13.65 | 0.489 | 0.5171 | 0.489 | 6075 |
| 1714080300 | 0.455 | -0.03 | -6.19 | 0.4749 | 0.4749 | 0.455 | 5383 |
| 1713994020 | 0.485 | -0.02614 | -5.11 | 0.5033 | 0.5033 | 0.485 | 5306 |
| 1713907740 | 0.51114 | 0.00414 | 0.82 | 0.5 | 0.51114 | 0.5 | 4680 |
| 1713821340 | 0.507 | -0.003 | -0.59 | 0.5 | 0.507 | 0.5 | 26240 |
| 1713561900 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1713475500 | 0.51 | -0.0233 | -4.37 | 0.5191 | 0.5229 | 0.51 | 3524 |
| 1713389100 | 0.5333 | 0.021925 | 4.29 | 0.52485 | 0.539 | 0.52485 | 2500 |
| 1713302940 | 0.511375 | -0.013925 | -2.65 | 0.511375 | 0.511375 | 0.511375 | 2940 |
| 1713216000 | 0.5253 | -0.0297 | -5.35 | 0.549 | 0.549 | 0.5207 | 23605 |
| 1712957160 | 0.555 | -0.025 | -4.31 | 0.6082 | 0.6082 | 0.5513 | 37020 |
| 1712870760 | 0.58 | 0.0306 | 5.57 | 0.5629999 | 0.6084 | 0.54625 | 27385 |
| 1712784000 | 0.5494 | 0.0129 | 2.40 | 0.5494 | 0.5494 | 0.5494 | 5732 |
| 1712698140 | 0.5365 | -0.012866 | -2.34 | 0.5334 | 0.5365 | 0.5243 | 43200 |
| 1712611200 | 0.549366 | -0.003514 | -0.64 | 0.55 | 0.55 | 0.549366 | 12700 |
| 1712352000 | 0.55288 | 0.01358 | 2.52 | 0.5459 | 0.5584 | 0.5459 | 18406 |
| 1712265780 | 0.5393 | 0.0205 | 3.95 | 0.5436 | 0.602 | 0.5393 | 77811 |
| 1712179500 | 0.5188 | 0 | 0.00 | 0.5188 | 0.5188 | 0.5188 | 200 |
| 1712092980 | 0.5188 | 0.006583 | 1.29 | 0.5188 | 0.5188 | 0.5188 | 30000 |
| 1712006940 | 0.512217 | -0.012283 | -2.34 | 0.516 | 0.516 | 0.512217 | 16500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
