Lithium Ionic Corporation (QX) (LTHCF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0162 | 2.79889426399 | 0.5788 | 0.6055 | 0.5265 | 8111 | 0.59283818 | CS |
| 4 | -0.0491 | -7.62303990064 | 0.6441 | 0.7 | 0.5265 | 13470 | 0.61784289 | CS |
| 12 | 0.095 | 19 | 0.5 | 0.738 | 0.4599 | 12764 | 0.58148756 | CS |
| 26 | 0.23855 | 66.9238322345 | 0.35645 | 0.738 | 0.3 | 13581 | 0.54946713 | CS |
| 52 | -0.07628 | -11.3633655107 | 0.67128 | 0.8303 | 0.3 | 16072 | 0.56828745 | CS |
| 156 | -0.0768 | -11.4319738017 | 0.6718 | 3 | 0.3 | 13041 | 1.0370227 | CS |
| 260 | -0.0768 | -11.4319738017 | 0.6718 | 3 | 0.3 | 13041 | 1.0370227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 0.584 | -0.0039 | -0.66 | 0.5265 | 0.584 | 0.5265 | 8600 |
| 1738362000 | 0.5879 | -0.0176 | -2.91 | 0.5879 | 0.5879 | 0.5879 | 7000 |
| 1738276080 | 0.6055 | 0 | 0.00 | 0.6055 | 0.6055 | 0.6055 | 0 |
| 1738189680 | 0.6055 | 0 | 0.00 | 0.6055 | 0.6055 | 0.6055 | 0 |
| 1738103280 | 0.6055 | 0.01192 | 2.01 | 0.5788 | 0.6055 | 0.5788 | 8733 |
| 1738016820 | 0.59358 | 0.0104801 | 1.80 | 0.6202 | 0.6202 | 0.59358 | 990 |
| 1737757440 | 0.5830999 | 0 | 0.00 | 0.5830999 | 0.5830999 | 0.5830999 | 0 |
| 1737671040 | 0.5830999 | 0 | 0.00 | 0.5830999 | 0.5830999 | 0.5830999 | 0 |
| 1737584640 | 0.5830999 | -0.0419 | -6.70 | 0.5265 | 0.5847 | 0.5265 | 24052 |
| 1737498540 | 0.625 | -0.075 | -10.71 | 0.65194 | 0.6723 | 0.607 | 26379 |
| 1737152880 | 0.7 | 0.0516 | 7.96 | 0.6686 | 0.7 | 0.6686 | 9690 |
| 1737066420 | 0.6484 | 0.01924 | 3.06 | 0.6484 | 0.6484 | 0.6484 | 325 |
| 1736979720 | 0.62916 | 0.01916 | 3.14 | 0.62916 | 0.62916 | 0.62916 | 1025 |
| 1736893380 | 0.61 | 0.02 | 3.39 | 0.61215 | 0.61215 | 0.61 | 14461 |
| 1736806800 | 0.59 | -0.0562 | -8.70 | 0.6072999 | 0.6072999 | 0.59 | 20237 |
| 1736547720 | 0.6462 | 0.0372 | 6.11 | 0.6441 | 0.6477 | 0.6249 | 40150 |
| 1736375160 | 0.609 | 0 | 0.00 | 0.609 | 0.609 | 0.609 | 0 |
| 1736288760 | 0.609 | 0 | 0.00 | 0.609 | 0.609 | 0.609 | 0 |
| 1736202360 | 0.609 | 0.0249001 | 4.26 | 0.6078 | 0.6177 | 0.6078 | 34457 |
| 1735942980 | 0.5840999 | 0.0433299 | 8.01 | 0.588358 | 0.588358 | 0.5840999 | 2500 |
| 1735856700 | 0.54077 | 0.00077 | 0.14 | 0.54077 | 0.54077 | 0.54077 | 5510 |
| 1735683960 | 0.54 | 0.0022001 | 0.41 | 0.5476799 | 0.5476799 | 0.5328 | 41540 |
| 1735597740 | 0.5377999 | -0.0153 | -2.77 | 0.5476 | 0.5476 | 0.5377999 | 11268 |
| 1735338000 | 0.5531 | 0.0216 | 4.06 | 0.542 | 0.5564 | 0.542 | 29161 |
| 1735252020 | 0.5315 | -4.0E-5 | -0.01 | 0.5315 | 0.5315 | 0.5315 | 2000 |
| 1735078800 | 0.53154 | 0 | 0.00 | 0.53154 | 0.53154 | 0.53154 | 0 |
| 1734992400 | 0.53154 | 0.00154 | 0.29 | 0.5377 | 0.5404 | 0.52815 | 5145 |
| 1734733200 | 0.53 | 0.0015 | 0.28 | 0.531 | 0.531 | 0.53 | 1200 |
| 1734646800 | 0.5285 | 0.0168 | 3.28 | 0.5285 | 0.5285 | 0.5285 | 4865 |
| 1734560940 | 0.5117 | -0.0331 | -6.08 | 0.5117 | 0.5117 | 0.5117 | 11512 |
| 1734474300 | 0.5447999 | 0 | 0.00 | 0.5447999 | 0.5447999 | 0.5447999 | 0 |
| 1734387900 | 0.5447999 | 0 | 0.00 | 0.5447999 | 0.5447999 | 0.5447999 | 0 |
| 1734128700 | 0.5447999 | 0 | 0.00 | 0.5447999 | 0.5447999 | 0.5447999 | 0 |
| 1734042300 | 0.5447999 | 0 | 0.00 | 0.5447999 | 0.5447999 | 0.5447999 | 0 |
| 1733955900 | 0.5447999 | -0.0072 | -1.30 | 0.5447999 | 0.5447999 | 0.5447999 | 600 |
| 1733869200 | 0.552 | -0.0114 | -2.02 | 0.5639999 | 0.5639999 | 0.545 | 11616 |
| 1733782800 | 0.5634 | 0 | 0.00 | 0.5634 | 0.5634 | 0.5634 | 0 |
| 1733523600 | 0.5634 | 0.00415 | 0.74 | 0.5634 | 0.5634 | 0.5634 | 13500 |
| 1733437380 | 0.55925 | 0 | 0.00 | 0.55925 | 0.55925 | 0.55925 | 0 |
| 1733350980 | 0.55925 | -0.045915 | -7.59 | 0.5985 | 0.5985 | 0.55925 | 5115 |
| 1733264700 | 0.6051649 | -0.019835 | -3.17 | 0.631 | 0.631 | 0.6051649 | 12790 |
| 1733178180 | 0.625 | -0.0138 | -2.16 | 0.63 | 0.6389 | 0.6242 | 2775 |
| 1732918200 | 0.6388 | -0.0345 | -5.12 | 0.665 | 0.665 | 0.6388 | 6020 |
| 1732746540 | 0.6733 | 0.0055001 | 0.82 | 0.738 | 0.738 | 0.6733 | 16375 |
| 1732660140 | 0.6677999 | 0.0577999 | 9.48 | 0.66 | 0.6677999 | 0.66 | 2007 |
| 1732573200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1732314000 | 0.61 | -0.0202 | -3.21 | 0.6 | 0.61 | 0.599 | 17624 |
| 1732227900 | 0.6302 | 0.0926 | 17.22 | 0.5639999 | 0.6302 | 0.5636 | 29620 |
| 1732141740 | 0.5376 | 0.0176 | 3.38 | 0.5198 | 0.5376 | 0.5198 | 16725 |
| 1732054800 | 0.52 | 0.0601 | 13.07 | 0.52 | 0.52 | 0.52 | 18301 |
| 1731968640 | 0.4599 | -0.0273 | -5.60 | 0.4599 | 0.4599 | 0.4599 | 25500 |
| 1731709200 | 0.4872 | 0 | 0.00 | 0.4872 | 0.4872 | 0.4872 | 0 |
| 1731622800 | 0.4872 | -0.00045 | -0.09 | 0.4872 | 0.4872 | 0.4872 | 200 |
| 1731536760 | 0.48765 | 0.01365 | 2.88 | 0.5 | 0.5 | 0.48765 | 8236 |
| 1731450000 | 0.474 | 0 | 0.00 | 0.474 | 0.474 | 0.474 | 0 |
| 1731363600 | 0.474 | -0.0312 | -6.18 | 0.4763 | 0.4763 | 0.474 | 5175 |
| 1731104400 | 0.5052 | -0.0126 | -2.43 | 0.525 | 0.525 | 0.5052 | 673 |
| 1731018540 | 0.5178 | 0.0081 | 1.59 | 0.5178 | 0.5178 | 0.5178 | 1001 |
| 1730931600 | 0.5097 | -0.0553 | -9.79 | 0.5097 | 0.5097 | 0.5097 | 2500 |
| 1730845560 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1730759160 | 0.5649999 | -0.0089 | -1.55 | 0.56198 | 0.5649999 | 0.56198 | 6000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
