Lithium Corporation (QB) (LTUM)
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 | 0 | 0.052 | 0.06 | 0.0455 | 112281 | 0.0556467 | CS |
| 4 | 0.0145 | 38.6666666667 | 0.0375 | 0.06 | 0.0284 | 156184 | 0.04290918 | CS |
| 12 | 0.00415 | 8.67293625914 | 0.04785 | 0.06 | 0.0284 | 107565 | 0.03901848 | CS |
| 26 | 0.016 | 44.4444444444 | 0.036 | 0.06 | 0.0212 | 132982 | 0.03769068 | CS |
| 52 | -0.057 | -52.2935779817 | 0.109 | 0.109 | 0.0212 | 136532 | 0.04609578 | CS |
| 156 | -0.2808 | -84.375 | 0.3328 | 1.09 | 0.0212 | 229383 | 0.20041026 | CS |
| 260 | -0.018 | -25.7142857143 | 0.07 | 1.22 | 0.0212 | 292731 | 0.28206942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.0509999 | -0.004785 | -8.58 | 0.05965 | 0.05985 | 0.0509999 | 64350 |
| 1727126940 | 0.055785 | -0.003215 | -5.45 | 0.0485 | 0.0597 | 0.0485 | 82100 |
| 1726867200 | 0.059 | 0.0064 | 12.17 | 0.0455 | 0.059 | 0.0455 | 235407 |
| 1726781220 | 0.0526 | -0.0004 | -0.75 | 0.0527 | 0.0527 | 0.0455 | 66301 |
| 1726694460 | 0.053 | 0.00245 | 4.85 | 0.052 | 0.0595 | 0.0491 | 113247 |
| 1726608240 | 0.05055 | 0.01055 | 26.38 | 0.0385 | 0.0521 | 0.0385 | 638212 |
| 1726521720 | 0.04 | 0.0015 | 3.90 | 0.049 | 0.049306 | 0.04 | 226237 |
| 1726262940 | 0.0385 | -0.0015 | -3.75 | 0.0497 | 0.0497 | 0.038 | 245381 |
| 1726176540 | 0.04 | 0.0083 | 26.18 | 0.0347 | 0.04681 | 0.0284 | 596023 |
| 1726090140 | 0.0317 | 0.0008 | 2.59 | 0.0317 | 0.0317 | 0.029555 | 10355 |
| 1726003500 | 0.0309 | 0.00022 | 0.72 | 0.0303 | 0.03095 | 0.0303 | 35124 |
| 1725917160 | 0.03068 | -0.00112 | -3.52 | 0.03215 | 0.03215 | 0.0301 | 33610 |
| 1725658020 | 0.0318 | 0.0018 | 6.00 | 0.0301 | 0.034 | 0.03 | 59445 |
| 1725571440 | 0.03 | -0.002 | -6.25 | 0.034 | 0.034 | 0.02885 | 244758 |
| 1725485040 | 0.032 | 0.0014 | 4.58 | 0.0306 | 0.033 | 0.0302 | 96355 |
| 1725398880 | 0.0306 | 0.0005 | 1.66 | 0.033 | 0.033 | 0.0306 | 19313 |
| 1725053340 | 0.0301 | -0.0019 | -5.94 | 0.0322 | 0.0375 | 0.0301 | 134520 |
| 1724966400 | 0.032 | 0.0009 | 2.89 | 0.0311 | 0.0375 | 0.0311 | 17646 |
| 1724880360 | 0.0311 | -0.00295 | -8.66 | 0.0375 | 0.0375 | 0.0306 | 49110 |
| 1724794080 | 0.0340499 | 0.0030499 | 9.84 | 0.0304 | 0.0375 | 0.0304 | 35101 |
| 1724707740 | 0.031 | -0.002 | -6.06 | 0.033 | 0.0336 | 0.0305 | 120678 |
| 1724448480 | 0.033 | -0.0001 | -0.30 | 0.0331 | 0.0354999 | 0.033 | 12675 |
| 1724362140 | 0.0331 | -0.0024 | -6.76 | 0.033 | 0.0379 | 0.033 | 70175 |
| 1724275380 | 0.0354999 | 0.0034 | 10.59 | 0.032 | 0.03555 | 0.032 | 2910 |
| 1724188800 | 0.0320999 | -0.0059 | -15.53 | 0.0332 | 0.0397 | 0.0320999 | 135957 |
| 1724102880 | 0.038 | 0.0037 | 10.79 | 0.0332 | 0.038 | 0.0332 | 154791 |
| 1723843740 | 0.0343 | 0.001 | 3.00 | 0.0387 | 0.0394 | 0.0333 | 162110 |
| 1723756860 | 0.0333 | -0.0007 | -2.06 | 0.034 | 0.0397 | 0.0333 | 47250 |
| 1723670820 | 0.034 | 0.0004 | 1.19 | 0.0337999 | 0.03685 | 0.0335 | 25754 |
| 1723584360 | 0.0336 | -0.00415 | -10.99 | 0.0356 | 0.03745 | 0.0336 | 69870 |
| 1723497900 | 0.03775 | 0.00215 | 6.04 | 0.0354999 | 0.0408 | 0.0354999 | 83181 |
| 1723238400 | 0.0356 | 0.0015 | 4.40 | 0.0354999 | 0.04 | 0.0354999 | 136054 |
| 1723152000 | 0.0341 | -0.0054 | -13.67 | 0.0336 | 0.0395 | 0.0336 | 217121 |
| 1723065720 | 0.0395 | 0.0037 | 10.34 | 0.0397 | 0.0397 | 0.0365 | 173098 |
| 1722979800 | 0.0358 | 0.0001 | 0.28 | 0.0379 | 0.0379 | 0.033 | 20227 |
| 1722893340 | 0.0357 | 0.0002001 | 0.56 | 0.0331 | 0.0379 | 0.0331 | 46313 |
| 1722634140 | 0.0354999 | 0.0024999 | 7.58 | 0.0379 | 0.0379 | 0.0331 | 69652 |
| 1722547620 | 0.033 | -0.0002 | -0.60 | 0.03555 | 0.03555 | 0.0323 | 27276 |
| 1722461340 | 0.0332 | 0.0002 | 0.61 | 0.0379 | 0.0379 | 0.0332 | 49713 |
| 1722374820 | 0.033 | -0.00275 | -7.69 | 0.0379 | 0.0379 | 0.0323 | 14660 |
| 1722288180 | 0.0357499 | -0.00165 | -4.41 | 0.0379 | 0.0379 | 0.03446 | 14100 |
| 1722029100 | 0.0374 | -0.00115 | -2.98 | 0.038 | 0.03805 | 0.034 | 182398 |
| 1721942400 | 0.03855 | 0.00265 | 7.38 | 0.0351 | 0.0409 | 0.0351 | 14999 |
| 1721856480 | 0.0359 | -0.00285 | -7.35 | 0.0356 | 0.0409 | 0.0356 | 49691 |
| 1721770140 | 0.03875 | 0.00635 | 19.60 | 0.035 | 0.03875 | 0.0325 | 194443 |
| 1721683740 | 0.0324 | 0.0009 | 2.86 | 0.0349 | 0.0349 | 0.0302 | 95253 |
| 1721424180 | 0.0315 | -0.001 | -3.08 | 0.03322 | 0.0349 | 0.0302 | 69000 |
| 1721337960 | 0.0325 | -0.00042 | -1.28 | 0.0337999 | 0.03394 | 0.0325 | 63020 |
| 1721251320 | 0.03292 | -0.00198 | -5.67 | 0.0349 | 0.0349 | 0.0302 | 189289 |
| 1721164920 | 0.0349 | 0.0011001 | 3.25 | 0.0367 | 0.0367 | 0.0320999 | 64135 |
| 1721078940 | 0.0337999 | -0.0027 | -7.40 | 0.0364 | 0.0364 | 0.031 | 13699 |
| 1720819200 | 0.0365 | 0.0015 | 4.29 | 0.0306 | 0.0399 | 0.029 | 246589 |
| 1720733280 | 0.035 | -0.0049 | -12.28 | 0.0399 | 0.0399 | 0.035 | 85256 |
| 1720646880 | 0.0399 | 0.0047 | 13.35 | 0.03755 | 0.0399 | 0.0352 | 22342 |
| 1720560540 | 0.0352 | -0.00366 | -9.42 | 0.03867 | 0.03886 | 0.035 | 75578 |
| 1720473600 | 0.03886 | -0.00124 | -3.09 | 0.04005 | 0.0400999 | 0.0381 | 81724 |
| 1720214640 | 0.0400999 | -0.0101 | -20.12 | 0.045 | 0.0517 | 0.0381 | 134716 |
| 1720041000 | 0.0502 | -0.0001 | -0.20 | 0.0478499 | 0.0502 | 0.0478499 | 485 |
| 1719955740 | 0.0503 | -0.0016 | -3.08 | 0.0519 | 0.0519 | 0.0368 | 81458 |
| 1719868980 | 0.0519 | 0.0109 | 26.59 | 0.04 | 0.0549 | 0.04 | 301060 |
| 1719610020 | 0.041 | 0.00045 | 1.11 | 0.0439 | 0.0475 | 0.0371999 | 534077 |
| 1719523200 | 0.04055 | 8.0E-5 | 0.20 | 0.0439 | 0.0439 | 0.0371999 | 4264 |
| 1719437040 | 0.04047 | 0.00242 | 6.36 | 0.04 | 0.0469 | 0.0367 | 345530 |
| 1719350880 | 0.03805 | 0.0103 | 37.12 | 0.0231999 | 0.0449 | 0.0231999 | 1402009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
