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

Core Lithium Ltd (OP: CXOXF )

0.0986 -0.0029 (-2.86%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.1200 0 +0.01(+6.67%)
Jan 30, 2024 0.1125 0.1125 0.1125 0.1125 5,100 +0.01(+4.85%)
Jan 29, 2024 0.1440 0.1440 0.1073 0.1073 115,000 -0.02(-16.17%)
Jan 26, 2024 0.1240 0.1280 0.1081 0.1280 28,900 +0.02(+18.63%)
Jan 25, 2024 0.1303 0.1303 0.1079 0.1079 52,000 -0.02(-17.00%)
Jan 24, 2024 0.1376 0.1420 0.1300 0.1300 299,955 +0.00(+0.00%)
Jan 22, 2024 0.1300 0 -0.02(-13.33%)
Jan 19, 2024 0.1370 0.1500 0.1300 0.1500 43,000 +0.02(+13.21%)
Jan 18, 2024 0.1325 0.1325 0.1325 0.1325 500 -0.01(-5.36%)
Jan 17, 2024 0.1500 0.1504 0.1302 0.1400 19,010 +0.01(+3.70%)
Jan 16, 2024 0.1400 0.1500 0.1193 0.1350 16,350 -0.01(-3.57%)
Jan 12, 2024 0.1400 0.1500 0.1300 0.1400 7,501 +0.03(+26.70%)
Jan 11, 2024 0.1400 0.1450 0.1105 0.1105 28,700 -0.03(-21.46%)
Jan 10, 2024 0.1121 0.1464 0.1121 0.1407 18,210 +0.01(+4.22%)
Jan 09, 2024 0.1116 0.1350 0.1116 0.1350 50,600 +0.01(+7.23%)
Jan 08, 2024 0.1464 0.1464 0.1259 0.1259 89,015 -0.04(-22.71%)
Jan 05, 2024 0.1500 0.1629 0.1500 0.1629 16,315 +0.01(+5.10%)
Jan 04, 2024 0.1535 0.1550 0.1535 0.1550 27,000 -0.00(-0.58%)
Jan 03, 2024 0.1790 0.1790 0.1559 0.1559 45,533 -0.01(-8.56%)
Jan 02, 2024 0.1710 0.1800 0.1705 0.1705 20,585 +0.02(+10.00%)
Dec 29, 2023 0.1650 0.1650 0.1500 0.1550 284,650 -0.01(-3.13%)
Dec 28, 2023 0.1754 0.1754 0.1600 0.1600 60,125 -0.01(-5.88%)
Dec 27, 2023 0.1410 0.1804 0.1410 0.1700 23,844 +0.00(+0.00%)
Dec 26, 2023 0.1700 0.1700 0.1700 0.1700 500 -0.01(-5.76%)
Dec 22, 2023 0.1804 0.2000 0.1608 0.1804 87,784 -0.04(-19.28%)
Dec 21, 2023 0.2400 0.2400 0.2070 0.2235 256,266 -0.01(-4.97%)
Dec 20, 2023 0.2250 0.2500 0.2094 0.2352 32,500 +0.02(+8.99%)
Dec 19, 2023 0.2400 0.2400 0.2035 0.2158 13,600 -0.02(-10.08%)
Dec 18, 2023 0.2100 0.2400 0.2000 0.2400 10,500 +0.04(+21.33%)
Dec 15, 2023 0.1999 0.2000 0.1951 0.1978 32,100 +0.01(+7.15%)
Dec 14, 2023 0.1834 0.1846 0.1834 0.1846 8,500 +0.03(+22.98%)
Dec 13, 2023 0.1654 0.1654 0.1501 0.1501 345,099 -0.02(-14.28%)
Dec 12, 2023 0.1626 0.1751 0.1626 0.1751 11,450 +0.01(+3.00%)
Dec 11, 2023 0.1700 0.1700 0.1700 0.1700 1,100 +0.00(+1.80%)
Dec 08, 2023 0.1670 0.1670 0.1670 0.1670 251 +0.01(+9.65%)
Dec 07, 2023 0.1662 0.1676 0.1523 0.1523 13,662 +0.00(+0.86%)
Dec 06, 2023 0.1497 0.1700 0.1497 0.1510 117,900 -0.00(-2.58%)
Dec 05, 2023 0.1500 0.1600 0.1500 0.1550 35,450 -0.02(-8.82%)
Dec 04, 2023 0.1680 0.1800 0.1560 0.1700 8,911 -0.01(-7.91%)
Dec 01, 2023 0.1623 0.1846 0.1623 0.1846 23,085 -0.01(-5.72%)
Nov 30, 2023 0.1900 0.2000 0.1730 0.1958 43,660 -0.01(-5.87%)
Nov 29, 2023 0.2100 0.2100 0.2000 0.2080 58,828 -0.00(-0.95%)
Nov 28, 2023 0.1895 0.2200 0.1895 0.2100 33,115 +0.00(+0.00%)
Nov 27, 2023 0.2090 0.2100 0.2000 0.2100 21,466 -0.02(-9.83%)
Nov 22, 2023 0.2329 0 -0.01(-5.71%)
Nov 21, 2023 0.2450 0.2470 0.2450 0.2470 7,500 +0.03(+13.82%)
Nov 20, 2023 0.2400 0.2400 0.2170 0.2170 24,000 +0.01(+3.33%)
Nov 17, 2023 0.2485 0.2487 0.2100 0.2100 8,968 -0.03(-12.57%)
Nov 16, 2023 0.2360 0.2500 0.2220 0.2402 1,550 -0.01(-4.11%)
Nov 15, 2023 0.2700 0.2700 0.2505 0.2505 3,496 +0.01(+2.24%)
Nov 14, 2023 0.2400 0.2450 0.2400 0.2450 24,190 +0.01(+6.52%)
Nov 13, 2023 0.2500 0.2500 0.2300 0.2300 5,500 -0.01(-6.12%)
Nov 09, 2023 0.2450 0 -0.03(-9.59%)
Nov 08, 2023 0.2415 0.2710 0.2415 0.2710 2,560 +0.04(+16.11%)
Nov 07, 2023 0.2300 0.2334 0.2200 0.2334 23,001 +0.00(+1.48%)
Nov 06, 2023 0.2300 0.2300 0.2300 0.2300 460 +0.00(+0.00%)
Nov 03, 2023 0.2300 0.2300 0.2300 0.2300 13,200 +0.00(+0.88%)
Nov 02, 2023 0.2200 0.2280 0.2200 0.2280 15,705 +0.03(+14.00%)
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.