ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,011.12
      -0.22%
      US Tech 100
      16,880.80
      -0.90%
      Dow Jones
      37,775.38
      0.06%
      Brent Oil
      87.755
      1.55%
      Bitcoin
      61,911.94
      -2.52%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Lithium South Development Corp (QB) (LISMF)

      7. Lithium South Development Corp (QB) (LISMF) Historical

      LISMF Lithium South Development Corp (QB)

      0.334
      -0.03366 (-9.15%)
      Apr 18 2024 - Closed
      Delayed by 15 minutes

      LISMF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 18 2024 0.334 -0.03366 -9.15% 0.36063 0.36063 0.329426 42,180
      Apr 17 2024 0.367655 0.01876 5.38% 0.324 0.3717 0.324 32,279
      Apr 16 2024 0.3489 0.0189 5.73% 0.335 0.3489 0.31797 44,592
      Apr 15 2024 0.33 -0.0396 -10.71% 0.3572 0.3609 0.3085 192,925
      Apr 12 2024 0.3696 -0.02015 -5.17% 0.3934 0.3957 0.3655 106,003
      Apr 11 2024 0.38975 -0.00745 -1.88% 0.40 0.422 0.38975 17,485
      Apr 10 2024 0.3972 -0.01635 -3.95% 0.4088 0.4088 0.3972 8,816
      Apr 09 2024 0.41355 -0.01415 -3.31% 0.4277 0.43 0.412 8,880
      Apr 08 2024 0.4277 0.01839 4.49% 0.395 0.4277 0.3706 96,577
      Apr 05 2024 0.409307 0.00541 1.34% 0.43 0.43 0.39275 64,605
      Apr 04 2024 0.4039 -0.036 -8.18% 0.434 0.4409 0.4039 52,132
      Apr 03 2024 0.4399 -0.0051 -1.15% 0.4412 0.4466 0.4369 40,279
      Apr 02 2024 0.445 -0.00906 -1.99% 0.464 0.464 0.435 51,179
      Apr 01 2024 0.454057 0.03986 9.62% 0.403 0.454057 0.396 41,666
      Mar 28 2024 0.4142 -0.01112 -2.61% 0.4158 0.4158 0.4034 23,488
      Mar 27 2024 0.42532 0.00003 0.01% 0.41585 0.4386 0.4152 24,149
      Mar 26 2024 0.42529 -0.02744 -6.06% 0.45835 0.464 0.4201 55,918
      Mar 25 2024 0.45273 -0.00827 -1.79% 0.437 0.471754 0.437 32,613
      Mar 22 2024 0.461 0.00371 0.81% 0.4673 0.4803 0.44866 97,088
      Mar 21 2024 0.45729 -0.01061 -2.27% 0.47 0.48 0.451149 202,449
      Mar 20 2024 0.4679 0.03045 6.96% 0.4372 0.4738 0.422075 188,015
      Mar 19 2024 0.43745 -0.01255 -2.79% 0.466 0.466 0.4132 75,984
      Mar 18 2024 0.45 -0.0055 -1.21% 0.487 0.487 0.432604 218,233
      Mar 15 2024 0.4555 0.0675 17.40% 0.39 0.46 0.39 164,126
      Mar 14 2024 0.388 0.03 8.38% 0.3465 0.4247 0.3465 104,788
      Mar 13 2024 0.358 -0.002 -0.56% 0.37 0.37 0.35 25,088
      Mar 12 2024 0.36 -0.01 -2.70% 0.3656 0.370185 0.3529 68,493
      Mar 11 2024 0.37 -0.0062 -1.65% 0.38275 0.38275 0.37 68,906
      Mar 08 2024 0.3762 0.0091 2.48% 0.3685 0.37693 0.3625 134,062
      Mar 07 2024 0.3671 0.0271 7.97% 0.355 0.3671 0.3297 88,597
      Mar 06 2024 0.34 0.025 7.94% 0.3095 0.34152 0.3095 108,244
      Mar 05 2024 0.315 0.0185 6.24% 0.3052 0.315 0.2857 50,598
      Mar 04 2024 0.2965 -0.0008 -0.27% 0.29095 0.305 0.2869 73,098
      Mar 01 2024 0.2973 -0.00835 -2.73% 0.31 0.31 0.29 107,181
      Feb 29 2024 0.30565 0.01105 3.75% 0.2708 0.31 0.2708 114,423
      Feb 28 2024 0.2946 0.0056 1.94% 0.29 0.2946 0.29 44,364
      Feb 27 2024 0.289 -0.0031 -1.06% 0.29 0.29 0.2855 50,161
      Feb 26 2024 0.2921 0.0021 0.72% 0.2735 0.3053 0.2735 59,239
      Feb 23 2024 0.29 -0.00331 -1.13% 0.2865 0.30 0.2865 52,934
      Feb 22 2024 0.29331 -0.00217 -0.73% 0.294 0.29435 0.2924 11,663
      Feb 21 2024 0.29548 0.00958 3.35% 0.269 0.2964 0.269 36,916
      Feb 20 2024 0.2859 -0.0141 -4.70% 0.30 0.30 0.2859 48,110
      Feb 16 2024 0.30 -0.00525 -1.72% 0.2968 0.322 0.2869 43,161
      Feb 15 2024 0.30525 0.01385 4.75% 0.30515 0.3136 0.2927 62,313
      Feb 14 2024 0.2914 -0.0002 -0.07% 0.305 0.305 0.2828 16,229
      Feb 13 2024 0.2916 -0.00236 -0.80% 0.2953 0.29906 0.2874 13,230
      Feb 12 2024 0.293958 -0.00604 -2.01% 0.31 0.31 0.289 34,120
      Feb 09 2024 0.30 0.0022 0.74% 0.314 0.314 0.2818 68,199
      Feb 08 2024 0.2978 0.0078 2.69% 0.2862 0.2978 0.28 15,067
      Feb 07 2024 0.29 -0.00188 -0.64% 0.2885 0.29753 0.2885 36,218
      Feb 06 2024 0.29188 0.01188 4.24% 0.2856 0.2949 0.27402 72,600
      Feb 05 2024 0.28 -0.0131 -4.47% 0.27555 0.2959 0.27285 52,715
      Feb 02 2024 0.2931 0.0361 14.05% 0.267 0.2931 0.25488 33,960
      Feb 01 2024 0.257 -0.003 -1.15% 0.264 0.283 0.255 88,072
      Jan 31 2024 0.26 -0.0058 -2.18% 0.27 0.27 0.26 113,253
      Jan 30 2024 0.2658 -0.0138 -4.94% 0.284 0.284 0.26 25,400
      Jan 29 2024 0.2796 0.00565 2.06% 0.2709 0.28773 0.27 69,563
      Jan 26 2024 0.27395 -0.00801 -2.84% 0.2765 0.2781 0.26635 77,309
      Jan 25 2024 0.28196 0.00116 0.41% 0.26815 0.2866 0.26815 14,983
      Jan 24 2024 0.2808 -0.0092 -3.17% 0.291 0.291 0.275 41,335
      Jan 23 2024 0.29 0.006 2.11% 0.2845 0.29 0.2813 88,581
      Jan 22 2024 0.284 0.00 0.00% 0.2922 0.2922 0.2806 25,343

      Your Recent History

      USOTC
      LISMF
      Lithium South Development (QB)
      Delayed Upgrade Clock