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

Core Lithium Ltd (OP: CXOXF )

0.0611 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 10, 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 (%)
May 28, 2021 0.2200 0.2200 0.1700 0.1700 10,000 -0.02(-10.53%)
May 27, 2021 0.1900 0.1900 0.1900 0.1900 200 +0.00(+0.00%)
May 26, 2021 0.1600 0.2000 0.1600 0.1900 25,600 +0.04(+28.38%)
May 24, 2021 0.1480 0.1480 0.1480 0 -0.05(-26.00%)
May 21, 2021 0.2000 0.2000 0.2000 0.2000 100 +0.06(+40.85%)
May 19, 2021 0.1420 0.1420 0.1420 0 -0.05(-25.26%)
May 18, 2021 0.2000 0.2000 0.1900 0.1900 11,110 +0.00(+0.00%)
May 17, 2021 0.1900 0.2000 0.1900 0.1900 10,400 -0.01(-5.00%)
May 14, 2021 0.1520 0.2000 0.1520 0.2000 1,850 +0.06(+42.86%)
May 13, 2021 0.1400 0.1400 0.1400 0.1400 357 -0.01(-6.67%)
May 12, 2021 0.1200 0.2000 0.1200 0.1500 3,339 -0.02(-11.76%)
May 10, 2021 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
May 07, 2021 0.2000 0.2000 0.2000 0.2000 2,614 +0.00(+0.00%)
May 06, 2021 0.2500 0.2500 0.1200 0.2000 22,500 -0.02(-9.09%)
May 05, 2021 0.2200 0.2200 0.2200 0.2200 20,045 -0.01(-4.35%)
May 04, 2021 0.2390 0.2390 0.2300 0.2300 17,000 -0.02(-7.63%)
May 03, 2021 0.2490 0.2490 0.2490 50 +0.00(+0.00%)
Apr 30, 2021 0.2490 0.2490 0.2490 0.2490 100 +0.01(+3.75%)
Apr 29, 2021 0.2400 0.2400 0.2400 0.2400 2,949 +0.00(+0.00%)
Apr 28, 2021 0.2200 0.2400 0.2050 0.2400 69,400 +0.02(+9.09%)
Apr 27, 2021 0.2200 0.2200 0.2200 0.2200 52,500 +0.00(+0.00%)
Apr 26, 2021 0.1800 0.2200 0.1800 0.2200 2,450 +0.01(+4.76%)
Apr 23, 2021 0.2050 0.2100 0.1700 0.2100 8,100 +0.00(+0.00%)
Apr 22, 2021 0.1313 0.2100 0.1313 0.2100 6,185 +0.00(+0.00%)
Apr 21, 2021 0.2100 0.2100 0.2100 0.2100 100 +0.07(+50.00%)
Apr 20, 2021 0.1400 0.1400 0.1400 0.1400 1,100 -0.04(-22.22%)
Apr 19, 2021 0.2000 0.2000 0.1800 0.1800 20,800 +0.05(+38.36%)
Apr 15, 2021 0.1301 0.1301 0.1301 0 -0.06(-31.49%)
Apr 14, 2021 0.2000 0.2000 0.1899 0.1899 2,500 +0.02(+15.09%)
Apr 13, 2021 0.2000 0.2000 0.1650 0.1650 61,329 -0.04(-17.50%)
Apr 12, 2021 0.2000 0.2000 0.2000 0.2000 8,100 +0.09(+88.68%)
Apr 09, 2021 0.1800 0.1800 0.1060 0.1060 205,300 -0.07(-41.11%)
Apr 08, 2021 0.1700 0.1800 0.1700 0.1800 7,000 +0.03(+20.00%)
Apr 07, 2021 0.1500 0.1500 0.1489 0.1500 260,565 +0.02(+15.38%)
Apr 06, 2021 0.1489 0.1489 0.1300 0.1300 2,700 -0.02(-13.33%)
Apr 05, 2021 0.1500 0.1500 0.1035 0.1500 25,615 +0.00(+0.00%)
Apr 01, 2021 0.1699 0.1699 0.1500 0.1500 52,500 +0.00(+0.00%)
Mar 30, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 26, 2021 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Mar 25, 2021 0.1020 0.1700 0.1020 0.1700 5,000 +0.00(+0.00%)
Mar 24, 2021 0.1700 0.1700 0.1020 0.1700 5,500 +0.00(+0.00%)
Mar 23, 2021 0.1700 0.1700 0.1700 0.1700 2,675 +0.00(+0.00%)
Mar 22, 2021 0.1700 0.1889 0.1500 0.1700 74,400 +0.00(+0.00%)
Mar 19, 2021 0.1603 0.1900 0.1100 0.1700 20,100 -0.02(-10.53%)
Mar 18, 2021 0.1900 0.1900 0.1900 0.1900 96,437 +0.00(+0.00%)
Mar 17, 2021 0.1625 0.1900 0.1625 0.1900 5,970 +0.00(+0.00%)
Mar 16, 2021 0.1900 0.2000 0.1900 0.1900 13,782 +0.01(+5.61%)
Mar 15, 2021 0.2000 0.2000 0.1629 0.1799 16,923 -0.02(-10.01%)
Mar 12, 2021 0.2000 0.2200 0.1800 0.1999 43,200 +0.02(+11.06%)
Mar 11, 2021 0.1679 0.1899 0.1500 0.1800 55,384 +0.03(+17.65%)
Mar 10, 2021 0.1599 0.1698 0.1500 0.1530 16,957 -0.02(-9.95%)
Mar 09, 2021 0.1600 0.1700 0.0950 0.1699 63,200 -0.00(-0.06%)
Mar 08, 2021 0.2500 0.2500 0.1500 0.1700 58,612 -0.07(-29.17%)
Mar 05, 2021 0.1800 0.2500 0.1060 0.2400 58,500 +0.04(+23.08%)
Mar 04, 2021 0.1500 0.1950 0.1400 0.1950 42,850 -0.04(-15.22%)
Mar 03, 2021 0.1300 0.3000 0.1300 0.2300 230,773 +0.10(+76.92%)
Mar 02, 2021 0.1800 0.1800 0.1200 0.1300 59,809 -0.05(-27.78%)
Mar 01, 2021 0.2000 0.2000 0.1750 0.1800 36,260 -0.02(-10.00%)
Feb 26, 2021 0.2000 0.2300 0.2000 0.2000 76,200 +0.00(+0.50%)
Feb 25, 2021 0.2000 0.2499 0.1900 0.1990 80,275 +0.01(+4.74%)
Feb 24, 2021 0.2500 0.2500 0.1600 0.1900 133,502 -0.06(-24.00%)
Feb 23, 2021 0.1900 0.2500 0.1600 0.2500 76,457 +0.01(+4.17%)
Feb 22, 2021 0.2400 0.2400 0.2000 0.2400 74,975 +0.05(+29.73%)
Feb 19, 2021 0.2600 0.2645 0.1800 0.1850 81,100 -0.08(-28.85%)
Feb 18, 2021 0.2800 0.2800 0.2000 0.2600 114,469 +0.06(+30.00%)
Feb 17, 2021 0.2500 0.2900 0.1000 0.2000 375,774 -0.03(-13.04%)
Feb 16, 2021 0.2500 0.4000 0.2000 0.2300 447,584 -0.02(-8.00%)
Feb 12, 2021 0.2300 0.4000 0.2150 0.2500 72,900 +0.01(+4.17%)
Feb 11, 2021 0.4000 0.4000 0.2200 0.2400 69,433 +0.00(+0.00%)
Feb 10, 2021 0.5700 0.5700 0.2150 0.2400 51,044 -0.02(-7.69%)
Feb 09, 2021 0.2800 0.3200 0.2600 0.2600 56,058 -0.04(-13.33%)
Feb 08, 2021 0.5700 0.5700 0.2600 0.3000 146,314 +0.03(+11.11%)
Feb 05, 2021 0.2700 0.2800 0.2700 0.2700 14,200 +0.00(+0.00%)
Feb 04, 2021 1.980 1.980 0.1000 0.2700 178,601 -0.66(-70.81%)
Feb 03, 2021 1.000 1.000 0.9250 0.9250 7,005 -1.06(-53.52%)
Feb 02, 2021 3.250 3.250 1.990 1.990 2,484 +1.71(+610.71%)
Jan 29, 2021 0.2800 0.2800 0.2800 0 -3.72(-93.00%)
Jan 28, 2021 4.000 4.000 4.000 4.000 200 +3.72(+1333.69%)
Jan 27, 2021 0.2800 0.2800 0.2790 0.2790 100,214 +0.00(+0.00%)
Jan 26, 2021 0.2800 0.2800 0.2790 0.2790 15,758 -0.01(-3.79%)
Jan 25, 2021 0.2900 0.5000 0.2500 0.2900 156,460 +0.25(+625.00%)
Oct 14, 2020 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
Sep 11, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
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.