Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontier Lithium (OP: LITOF )

0.5923 +0.0022 (+0.37%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 31, 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 (%)
Mar 31, 2022 2.435 2.600 2.420 2.600 314,075 +0.18(+7.44%)
Mar 30, 2022 2.460 2.460 2.340 2.420 177,184 -0.02(-0.82%)
Mar 29, 2022 2.421 2.620 2.399 2.440 70,988 +0.03(+1.24%)
Mar 28, 2022 2.440 2.500 2.370 2.410 136,652 -0.04(-1.64%)
Mar 25, 2022 2.690 2.790 2.450 2.450 223,924 -0.24(-8.92%)
Mar 24, 2022 2.450 2.690 2.450 2.690 511,641 +0.24(+9.80%)
Mar 23, 2022 2.260 2.480 2.260 2.450 189,337 +0.07(+2.96%)
Mar 22, 2022 2.290 2.410 2.180 2.380 356,686 +0.18(+8.16%)
Mar 21, 2022 2.200 2.210 2.180 2.200 88,072 +0.03(+1.38%)
Mar 18, 2022 2.210 2.210 2.160 2.170 43,893 -0.02(-0.91%)
Mar 17, 2022 2.160 2.210 2.020 2.190 65,109 +0.09(+4.29%)
Mar 16, 2022 2.096 2.140 2.090 2.100 36,062 -0.01(-0.42%)
Mar 15, 2022 2.060 2.120 2.040 2.109 87,269 +0.04(+1.87%)
Mar 14, 2022 2.150 2.150 2.050 2.070 48,819 -0.07(-3.28%)
Mar 11, 2022 2.080 2.210 2.080 2.140 130,762 -0.05(-2.28%)
Mar 10, 2022 2.188 2.210 2.140 2.190 41,131 +0.03(+1.39%)
Mar 09, 2022 1.940 2.180 1.940 2.160 34,646 +0.08(+3.84%)
Mar 08, 2022 2.040 2.090 1.950 2.080 193,558 +0.01(+0.49%)
Mar 07, 2022 1.990 2.220 1.990 2.070 52,776 -0.05(-2.36%)
Mar 04, 2022 2.280 2.280 2.020 2.120 83,927 -0.00(-0.10%)
Mar 03, 2022 2.280 2.280 2.110 2.122 132,017 -0.12(-5.28%)
Mar 02, 2022 2.193 2.260 2.170 2.240 77,962 +0.06(+2.76%)
Mar 01, 2022 2.120 2.260 2.120 2.180 88,586 -0.04(-1.80%)
Feb 28, 2022 2.177 2.223 2.124 2.220 90,845 +0.04(+1.83%)
Feb 25, 2022 2.150 2.180 1.980 2.180 97,013 +0.23(+11.79%)
Feb 24, 2022 1.980 1.990 1.910 1.950 266,584 -0.13(-6.25%)
Feb 23, 2022 2.210 2.210 2.020 2.080 182,300 +0.01(+0.48%)
Feb 22, 2022 2.000 2.100 1.950 2.070 104,447 +0.01(+0.49%)
Feb 18, 2022 2.060 0 +0.01(+0.49%)
Feb 17, 2022 1.974 2.118 1.970 2.050 96,873 +0.06(+3.02%)
Feb 16, 2022 2.089 2.103 1.960 1.990 70,908 -0.05(-2.58%)
Feb 15, 2022 1.930 2.110 1.900 2.043 150,936 +0.11(+5.67%)
Feb 14, 2022 1.990 2.002 1.860 1.933 137,772 -0.06(-2.86%)
Feb 11, 2022 1.965 2.130 1.870 1.990 311,540 -0.07(-3.40%)
Feb 10, 2022 2.130 2.130 2.040 2.060 119,007 -0.06(-3.06%)
Feb 09, 2022 2.140 2.140 2.101 2.125 101,956 +0.02(+1.19%)
Feb 08, 2022 2.270 2.270 2.090 2.100 131,500 -0.04(-1.86%)
Feb 07, 2022 2.070 2.250 2.070 2.140 97,133 -0.00(-0.23%)
Feb 04, 2022 2.172 2.180 2.100 2.145 89,414 -0.04(-1.61%)
Feb 03, 2022 2.200 2.180 115,682 -0.06(-2.68%)
Feb 02, 2022 2.210 2.400 2.070 2.240 224,766 +0.01(+0.45%)
Feb 01, 2022 1.980 2.246 1.850 2.230 300,966 +0.36(+19.25%)
Jan 31, 2022 1.860 1.890 1.837 1.870 61,853 +0.02(+1.08%)
Jan 28, 2022 1.950 1.950 1.800 1.850 94,022 -0.01(-0.80%)
Jan 27, 2022 1.920 2.010 1.845 1.865 136,081 -0.03(-1.84%)
Jan 26, 2022 1.940 1.960 1.888 1.900 180,079 +0.04(+2.15%)
Jan 25, 2022 1.890 2.000 1.800 1.860 271,571 -0.10(-5.10%)
Jan 24, 2022 1.989 2.090 1.840 1.960 383,604 -0.14(-6.67%)
Jan 21, 2022 2.150 2.320 2.000 2.100 254,586 -0.12(-5.62%)
Jan 20, 2022 2.400 2.400 2.225 2.225 140,948 -0.05(-2.41%)
Jan 19, 2022 2.200 2.280 2.150 2.280 189,257 +0.06(+2.52%)
Jan 18, 2022 2.500 2.500 2.190 2.224 440,618 +0.12(+5.90%)
Jan 14, 2022 2.100 0 +0.11(+5.56%)
Jan 13, 2022 1.750 1.990 1.700 1.989 508,311 +0.25(+14.33%)
Jan 12, 2022 1.715 1.750 1.710 1.740 168,196 +0.04(+2.35%)
Jan 11, 2022 1.653 1.703 1.638 1.700 150,186 +0.02(+1.19%)
Jan 10, 2022 1.635 1.690 1.500 1.680 148,765 +0.09(+5.66%)
Jan 07, 2022 1.624 1.700 1.577 1.590 62,244 -0.03(-1.81%)
Jan 06, 2022 1.740 1.740 1.550 1.619 138,490 -0.03(-1.86%)
Jan 05, 2022 1.750 1.780 1.620 1.650 153,896 -0.03(-1.98%)
Jan 04, 2022 1.620 1.730 1.594 1.683 119,836 +0.05(+3.27%)
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.