Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Lithos Group Ltd (QB) (LITSF)
Lithos Group Ltd (QB) (LITSF) Historical

LITSF Lithos Group Ltd (QB)

0.34225

0.00 (0.00%)

Jun 03 2024 - Closed

Delayed by 15 minutes

LITSF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.34225	-0.00705	-2.02%	0.35	0.35	0.3155	12,576
May 30 2024	0.3493	0.0244	7.51%	0.34	0.3493	0.33644	22,098
May 29 2024	0.3249	-0.0017	-0.52%	0.305	0.3249	0.305	5,815
May 28 2024	0.3266	-0.0392	-10.72%	0.3704	0.375	0.30	27,598
May 24 2024	0.3658	0.0231	6.74%	0.3482	0.38	0.34	35,442
May 23 2024	0.3427	-0.0043	-1.24%	0.3542	0.3542	0.33395	9,656
May 22 2024	0.347	0.002	0.58%	0.3275	0.3689	0.325	22,788
May 21 2024	0.345	-0.035	-9.21%	0.36	0.40	0.345	23,163
May 20 2024	0.38	0.0023	0.61%	0.40	0.40	0.3479	14,349
May 17 2024	0.3777	-0.0073	-1.90%	0.36	0.3791	0.36	6,105
May 16 2024	0.385	-0.005	-1.28%	0.40	0.40	0.371	31,346
May 15 2024	0.39	0.0197	5.32%	0.36	0.3999	0.36	9,184
May 14 2024	0.3703	0.0028	0.76%	0.35	0.3707	0.35	16,244
May 13 2024	0.3675	-0.01754	-4.55%	0.39995	0.39995	0.355	73,697
May 10 2024	0.385037	-0.00496	-1.27%	0.35	0.39	0.35	17,121
May 09 2024	0.39	-0.02	-4.88%	0.39595	0.40	0.3884	10,496
May 08 2024	0.41	0.01	2.50%	0.4135	0.4135	0.3826	38,111
May 07 2024	0.40	0.00	0.00%	0.38	0.42	0.361	87,602
May 06 2024	0.40	0.00261	0.66%	0.386	0.40	0.3769	35,523
May 03 2024	0.397393	-0.00261	-0.65%	0.41	0.4204	0.3864	53,315
May 02 2024	0.40	0.00971	2.49%	0.4125	0.425	0.365	18,500
May 01 2024	0.390295	-0.01971	-4.81%	0.41295	0.4134	0.362	132,398
Apr 30 2024	0.41	-0.0304	-6.90%	0.41675	0.4399	0.38555	314,193
Apr 29 2024	0.4404	-0.0096	-2.13%	0.45	0.45	0.43	36,672
Apr 26 2024	0.45	0.0002	0.04%	0.463	0.463	0.4325	26,186
Apr 25 2024	0.4498	0.02007	4.67%	0.44	0.4516	0.43515	4,567
Apr 24 2024	0.42973	-0.01467	-3.30%	0.4999	0.4999	0.4274	119,301
Apr 23 2024	0.4444	-0.0006	-0.13%	0.4672	0.47015	0.4294	67,428
Apr 22 2024	0.445	-0.025	-5.32%	0.4765	0.49	0.44	33,286
Apr 19 2024	0.47	0.0022	0.47%	0.495	0.51	0.46205	73,282
Apr 18 2024	0.4678	-0.0007	-0.15%	0.445	0.50	0.445	66,383
Apr 17 2024	0.4685	-0.0315	-6.30%	0.50	0.50	0.4596	71,879
Apr 16 2024	0.50	0.02	4.17%	0.4603	0.50	0.45395	86,439
Apr 15 2024	0.48	0.004	0.84%	0.46765	0.48	0.4593	18,930
Apr 12 2024	0.476	-0.004	-0.83%	0.5125	0.5125	0.46	56,840
Apr 11 2024	0.48	-0.02	-4.00%	0.48	0.50	0.48	41,461
Apr 10 2024	0.50	0.00	0.00%	0.4975	0.50	0.48	26,102
Apr 09 2024	0.50	0.00	0.00%	0.495	0.515	0.48	19,063
Apr 08 2024	0.50	-0.01	-1.96%	0.505	0.515	0.4831	43,365
Apr 05 2024	0.51	-0.005	-0.97%	0.515	0.515	0.48975	33,151
Apr 04 2024	0.515	0.0122	2.43%	0.51	0.5199	0.49	269,453
Apr 03 2024	0.5028	-0.0272	-5.13%	0.53	0.53	0.49	82,086
Apr 02 2024	0.53	0.0312	6.26%	0.526	0.53	0.495	97,703
Apr 01 2024	0.4988	-0.0112	-2.20%	0.515	0.546	0.4966	188,775
Mar 28 2024	0.51	-0.01	-1.92%	0.5195	0.529	0.50	299,672
Mar 27 2024	0.52	0.0042	0.81%	0.525	0.529	0.5179	78,328
Mar 26 2024	0.5158	0.0055	1.08%	0.53	0.53	0.50425	169,496
Mar 25 2024	0.5103	-0.0072	-1.39%	0.5275	0.5427	0.50	216,314
Mar 22 2024	0.5175	0.0046	0.90%	0.527	0.54	0.49	185,379
Mar 21 2024	0.5129	-0.0086	-1.65%	0.529	0.553	0.51	175,314
Mar 20 2024	0.5215	0.0215	4.30%	0.52	0.5375	0.4991	234,372
Mar 19 2024	0.50	-0.03426	-6.41%	0.54715	0.56	0.49	169,713
Mar 18 2024	0.53426	-0.00679	-1.25%	0.56	0.5711	0.5116	141,937
Mar 15 2024	0.54105	0.00105	0.19%	0.535	0.555	0.5145	204,390
Mar 14 2024	0.54	0.01	1.89%	0.5475	0.565	0.52	202,100
Mar 13 2024	0.53	-0.03	-5.36%	0.56	0.565	0.52	228,716
Mar 12 2024	0.56	0.034	6.46%	0.5575	0.58	0.52163	265,995
Mar 11 2024	0.526	-0.004	-0.75%	0.555	0.555	0.52	184,035
Mar 08 2024	0.53	0.0281	5.60%	0.50	0.55	0.50	93,652
Mar 07 2024	0.5019	-0.0081	-1.59%	0.5289	0.54	0.5019	32,234
Mar 06 2024	0.51	-0.0073	-1.41%	0.5173	0.534	0.50	97,971
Mar 05 2024	0.5173	-0.0177	-3.31%	0.515	0.54	0.50	76,501

Delayed Upgrade Clock