Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontier Lithium (OP: LITOF )

0.5870 -0.0153 (-2.54%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.740 1.850 1.700 1.720 168,009 +0.00(+0.21%)
Jul 28, 2022 1.550 1.760 1.550 1.716 69,328 +0.12(+7.27%)
Jul 27, 2022 1.540 1.600 1.515 1.600 43,313 +0.08(+5.26%)
Jul 26, 2022 1.550 1.550 1.450 1.520 115,399 -0.03(-1.79%)
Jul 25, 2022 1.559 1.560 1.514 1.548 165,984 -0.02(-1.42%)
Jul 22, 2022 1.555 1.570 1.500 1.570 77,890 +0.01(+0.64%)
Jul 21, 2022 1.550 1.570 1.421 1.560 86,450 +0.00(+0.00%)
Jul 20, 2022 1.500 1.567 1.486 1.560 125,407 +0.10(+6.86%)
Jul 19, 2022 1.255 1.550 1.255 1.460 178,820 +0.28(+23.72%)
Jul 18, 2022 1.050 1.210 1.050 1.180 188,498 +0.13(+12.38%)
Jul 15, 2022 0.9800 1.100 0.9800 1.050 81,848 +0.05(+5.00%)
Jul 14, 2022 1.080 1.080 1.000 1.000 125,411 -0.08(-7.41%)
Jul 13, 2022 1.205 1.226 1.070 1.080 151,882 -0.18(-14.29%)
Jul 12, 2022 1.330 1.350 1.160 1.260 175,046 -0.09(-6.67%)
Jul 11, 2022 1.435 1.490 1.350 1.350 135,339 -0.05(-3.57%)
Jul 08, 2022 1.360 1.440 1.330 1.400 67,000 +0.04(+2.94%)
Jul 07, 2022 1.350 1.431 1.300 1.360 175,880 +0.01(+0.74%)
Jul 06, 2022 1.470 1.490 1.330 1.350 227,546 -0.15(-10.18%)
Jul 05, 2022 1.770 1.770 1.485 1.503 166,528 -0.34(-18.32%)
Jul 01, 2022 1.820 1.840 1.720 1.840 92,076 +0.07(+3.96%)
Jun 30, 2022 1.676 1.770 1.620 1.770 43,521 +0.03(+1.72%)
Jun 29, 2022 1.770 1.806 1.710 1.740 35,627 -0.05(-2.79%)
Jun 28, 2022 1.890 1.910 1.780 1.790 95,724 -0.08(-4.28%)
Jun 27, 2022 1.800 1.870 1.710 1.870 24,405 +0.08(+4.48%)
Jun 24, 2022 1.720 1.830 1.720 1.790 68,654 +0.14(+8.68%)
Jun 23, 2022 1.840 1.878 1.600 1.647 191,694 -0.19(-10.49%)
Jun 22, 2022 1.810 1.850 1.790 1.840 36,750 -0.00(-0.16%)
Jun 21, 2022 1.730 1.890 1.710 1.843 163,534 +0.09(+5.31%)
Jun 17, 2022 1.820 1.820 1.730 1.750 122,474 -0.11(-6.08%)
Jun 16, 2022 1.867 1.870 1.750 1.863 49,984 -0.04(-2.31%)
Jun 15, 2022 1.880 1.907 1.730 1.907 106,389 +0.02(+0.92%)
Jun 14, 2022 1.700 1.940 1.700 1.890 96,934 +0.03(+1.61%)
Jun 13, 2022 1.890 1.890 1.730 1.860 127,731 -0.06(-3.12%)
Jun 10, 2022 2.060 2.060 1.843 1.920 128,265 -0.14(-6.75%)
Jun 09, 2022 1.915 2.140 1.868 2.059 442,193 +0.19(+10.11%)
Jun 08, 2022 2.120 2.140 1.860 1.870 518,294 -0.27(-12.62%)
Jun 07, 2022 2.150 2.270 2.110 2.140 196,437 -0.15(-6.55%)
Jun 06, 2022 2.395 2.430 2.267 2.290 71,098 -0.11(-4.58%)
Jun 03, 2022 2.475 2.525 2.380 2.400 192,472 -0.10(-4.19%)
Jun 02, 2022 2.390 2.600 2.390 2.505 173,047 +0.09(+3.94%)
Jun 01, 2022 2.610 2.610 2.240 2.410 781,275 -0.21(-8.00%)
May 31, 2022 2.520 2.700 2.500 2.619 85,705 +0.01(+0.36%)
May 27, 2022 2.620 2.630 2.600 2.610 82,487 +0.00(+0.00%)
May 26, 2022 2.610 2.630 2.580 2.610 33,834 +0.00(+0.00%)
May 25, 2022 2.591 2.640 2.570 2.610 55,844 -0.03(-1.11%)
May 24, 2022 2.700 2.700 2.550 2.639 95,308 -0.09(-3.32%)
May 23, 2022 2.610 2.780 2.610 2.730 14,601 +0.08(+3.02%)
May 20, 2022 2.848 2.848 2.640 2.650 96,526 -0.10(-3.64%)
May 19, 2022 2.790 2.830 2.725 2.750 21,031 +0.01(+0.36%)
May 18, 2022 2.830 2.860 2.690 2.740 98,875 -0.08(-2.87%)
May 17, 2022 2.850 2.870 2.730 2.821 28,446 +0.10(+3.69%)
May 16, 2022 2.550 2.865 2.550 2.720 85,534 +0.12(+4.63%)
May 13, 2022 2.450 2.700 2.450 2.600 140,171 +0.11(+4.42%)
May 12, 2022 2.600 2.620 2.450 2.490 136,084 -0.20(-7.43%)
May 11, 2022 2.520 2.710 2.464 2.690 210,013 +0.20(+8.03%)
May 10, 2022 2.500 2.610 2.480 2.490 107,146 -0.05(-1.97%)
May 09, 2022 2.705 2.750 2.480 2.540 242,794 -0.14(-5.22%)
May 06, 2022 2.790 2.850 2.680 2.680 99,550 -0.17(-5.96%)
May 05, 2022 3.110 3.110 2.800 2.850 171,075 -0.17(-5.63%)
May 04, 2022 2.804 3.020 2.800 3.020 152,477 +0.18(+6.34%)
May 03, 2022 2.605 3.710 2.580 2.840 135,417 +0.16(+5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.