Frontier Lithium (OP: LITOF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	0.6500	0.7150	0.6500	0.6804	43,980	+0.01(+0.79%)
Sep 29, 2021	0.6350	0.6782	0.6350	0.6751	27,562	-0.01(-0.92%)
Sep 28, 2021	0.6823	0.6860	0.6661	0.6814	76,687	-0.01(-1.23%)
Sep 27, 2021	0.6900	0.6999	0.6860	0.6899	22,553	+0.00(+0.45%)
Sep 24, 2021	0.6890	0.7090	0.6800	0.6868	19,377	+0.00(+0.29%)
Sep 23, 2021	0.7070	0.7070	0.6828	0.6848	17,948	-0.00(-0.39%)
Sep 22, 2021	0.7230	0.7230	0.6827	0.6875	49,354	-0.00(-0.36%)
Sep 21, 2021	0.6987	0.6988	0.6800	0.6900	18,609	+0.02(+2.68%)
Sep 20, 2021	0.7385	0.7689	0.6720	0.6720	163,806	-0.05(-7.18%)
Sep 17, 2021	0.7425	0.7785	0.7052	0.7240	265,482	-0.01(-1.96%)
Sep 16, 2021	0.7050	0.7486	0.7050	0.7385	91,361	+0.02(+2.98%)
Sep 15, 2021	0.7050	0.7608	0.7050	0.7171	346,091	+0.00(+0.00%)
Sep 14, 2021	0.7108	0.7200	0.7108	0.7171	29,088	+0.01(+1.86%)
Sep 13, 2021	0.6900	0.7040	0.6885	0.7040	44,729	+0.00(+0.14%)
Sep 10, 2021	0.7000	0.7094	0.6901	0.7030	29,470	+0.01(+1.15%)
Sep 09, 2021	0.7150	0.7425	0.6859	0.6950	30,317	-0.01(-1.00%)
Sep 08, 2021	0.7000	0.7100	0.6860	0.7020	40,980	+0.01(+1.74%)
Sep 07, 2021	0.7150	0.7190	0.6800	0.6900	73,304	-0.03(-4.03%)
Sep 03, 2021	0.7200	0.7266	0.7104	0.7190	49,592	+0.00(+0.14%)
Sep 02, 2021	0.6494	0.7200	0.6493	0.7180	216,531	+0.02(+2.94%)
Sep 01, 2021	0.6688	0.7064	0.6688	0.6975	80,471	+0.02(+2.57%)
Aug 31, 2021	0.7195	0.7195	0.6699	0.6800	45,942	+0.00(+0.00%)
Aug 30, 2021	0.6445	0.6995	0.6445	0.6800	82,923	+0.02(+3.03%)
Aug 27, 2021	0.6540	0.6600	0.6480	0.6600	84,549	+0.01(+2.14%)
Aug 26, 2021	0.6414	0.6500	0.6410	0.6462	43,130	-0.01(-0.84%)
Aug 25, 2021	0.6419	0.6517	0.6000	0.6517	55,790	+0.02(+3.44%)
Aug 24, 2021	0.6521	0.6521	0.6221	0.6300	54,137	+0.00(+0.00%)
Aug 23, 2021	0.6300	0.6414	0.6226	0.6300	119,228	+0.01(+1.01%)
Aug 20, 2021	0.6315	0.6315	0.5966	0.6237	84,116	+0.01(+2.31%)
Aug 19, 2021	0.6275	0.6300	0.5753	0.6096	286,829	-0.04(-5.49%)
Aug 18, 2021	0.6175	0.6509	0.6175	0.6450	128,040	+0.00(+0.34%)
Aug 17, 2021	0.6346	0.6446	0.6330	0.6428	17,639	+0.00(+0.61%)
Aug 16, 2021	0.6444	0.6500	0.6202	0.6389	115,114	-0.01(-1.45%)
Aug 13, 2021	0.6332	0.6578	0.6332	0.6483	59,427	+0.01(+0.78%)
Aug 12, 2021	0.7072	0.7190	0.6433	0.6433	106,771	-0.03(-3.99%)
Aug 11, 2021	0.7249	0.7249	0.6700	0.6700	125,441	-0.02(-3.36%)
Aug 10, 2021	0.6800	0.7032	0.6616	0.6933	124,594	+0.04(+5.38%)
Aug 09, 2021	0.6406	0.6653	0.6406	0.6579	80,264	-0.01(-1.81%)
Aug 06, 2021	0.6695	0.6743	0.6440	0.6700	114,298	+0.01(+2.13%)
Aug 05, 2021	0.6567	0.6644	0.6533	0.6560	36,355	-0.00(-0.15%)
Aug 04, 2021	0.6530	0.6653	0.6445	0.6570	26,281	+0.01(+1.70%)
Aug 03, 2021	0.6600	0.6625	0.6333	0.6460	89,626	-0.00(-0.62%)
Aug 02, 2021	0.7000	0.7000	0.6419	0.6500	36,860	-0.00(-0.38%)
Jul 30, 2021	0.6404	0.6525	0.6391	0.6525	29,699	+0.00(+0.38%)
Jul 29, 2021	0.6282	0.6599	0.6282	0.6500	85,105	-0.01(-1.04%)
Jul 28, 2021	0.6436	0.6569	0.6436	0.6568	40,581	+0.00(+0.44%)
Jul 27, 2021	0.6558	0.6558	0.6371	0.6539	16,445	-0.00(-0.12%)
Jul 26, 2021	0.6518	0.6729	0.6261	0.6547	54,413	+0.01(+1.35%)
Jul 23, 2021	0.6387	0.6525	0.6288	0.6460	73,034	+0.01(+1.29%)
Jul 22, 2021	0.6411	0.6487	0.6346	0.6378	36,227	-0.01(-1.21%)
Jul 21, 2021	0.6520	0.6746	0.6456	0.6456	25,974	-0.00(-0.32%)
Jul 20, 2021	0.6462	0.6477	0.6354	0.6477	15,676	-0.00(-0.35%)
Jul 19, 2021	0.6408	0.6689	0.6231	0.6500	56,676	-0.02(-3.52%)
Jul 16, 2021	0.6742	0.6752	0.6666	0.6737	31,324	-0.00(-0.55%)
Jul 15, 2021	0.7007	0.7007	0.6400	0.6774	32,756	-0.00(-0.38%)
Jul 14, 2021	0.7000	0.7000	0.6720	0.6800	148,203	+0.00(+0.55%)
Jul 13, 2021	0.7025	0.7099	0.6650	0.6763	60,346	-0.03(-4.33%)
Jul 12, 2021	0.6400	0.7069	0.6400	0.7069	253,002	+0.06(+8.75%)
Jul 09, 2021	0.6551	0.6774	0.6400	0.6500	87,893	+0.00(+0.45%)
Jul 08, 2021	0.6410	0.6471	0.6214	0.6471	16,295	+0.02(+2.55%)
Jul 07, 2021	0.6303	0.6420	0.6303	0.6310	31,714	-0.01(-1.88%)
Jul 06, 2021	0.6525	0.6568	0.6300	0.6431	127,835	+0.00(+0.14%)
Jul 02, 2021	0.6575	0.6760	0.6330	0.6422	58,838	+0.00(+0.34%)
Jul 01, 2021	0.6300	0.6600	0.6300	0.6400	22,789	+0.00(+0.31%)
Jun 30, 2021	0.6306	0.6458	0.6306	0.6380	68,003	-0.01(-1.09%)
Jun 29, 2021	0.6090	0.6485	0.6090	0.6450	27,696	-0.00(-0.54%)
Jun 28, 2021	0.6282	0.6704	0.6282	0.6485	84,316	+0.01(+1.30%)
Jun 25, 2021	0.6890	0.6890	0.6350	0.6402	28,860	-0.01(-1.61%)
Jun 24, 2021	0.6425	0.6531	0.6382	0.6507	43,420	+0.00(+0.11%)
Jun 23, 2021	0.6491	0.6596	0.6401	0.6500	81,686	+0.01(+0.93%)
Jun 22, 2021	0.6600	0.6679	0.6400	0.6440	79,047	-0.02(-2.42%)
Jun 21, 2021	0.6692	0.6800	0.6600	0.6600	42,935	-0.02(-2.94%)
Jun 18, 2021	0.6798	0.6801	0.6567	0.6800	122,423	+0.01(+0.89%)
Jun 17, 2021	0.6600	0.6865	0.6600	0.6740	13,722	-0.01(-1.89%)
Jun 16, 2021	0.7110	0.7110	0.6700	0.6870	68,876	-0.01(-1.72%)
Jun 15, 2021	0.6939	0.7066	0.6796	0.6990	60,365	+0.00(+0.62%)
Jun 14, 2021	0.7280	0.7362	0.6751	0.6947	157,867	-0.00(-0.46%)
Jun 11, 2021	0.7282	0.7282	0.6977	0.6979	15,294	-0.01(-2.02%)
Jun 10, 2021	0.6950	0.7368	0.6946	0.7123	214,769	+0.00(+0.32%)
Jun 09, 2021	0.7537	0.7537	0.7100	0.7100	98,016	-0.02(-3.35%)
Jun 08, 2021	0.7361	0.7600	0.7300	0.7346	79,776	-0.00(-0.31%)
Jun 07, 2021	0.7589	0.7700	0.7369	0.7369	66,600	-0.01(-1.85%)
Jun 04, 2021	0.7284	0.7600	0.7284	0.7508	45,546	-0.00(-0.15%)
Jun 03, 2021	0.7652	0.7747	0.7379	0.7519	55,409	-0.03(-3.79%)
Jun 02, 2021	0.7545	0.7900	0.7447	0.7815	119,951	+0.01(+1.49%)
Jun 01, 2021	0.7499	0.7800	0.7400	0.7700	249,063	+0.04(+5.67%)
May 28, 2021	0.6940	0.7372	0.6940	0.7287	28,926	+0.03(+4.67%)
May 27, 2021	0.6913	0.6962	0.6870	0.6962	31,386	+0.00(+0.39%)
May 26, 2021	0.6732	0.7490	0.6732	0.6935	38,628	-0.01(-0.93%)
May 25, 2021	0.6883	0.7000	0.6800	0.7000	243,031	-0.05(-6.67%)
May 24, 2021	0.7046	0.7500	0.6500	0.7500	120,024	+0.05(+6.46%)
May 21, 2021	0.6979	0.7045	0.6856	0.7045	44,067	+0.00(+0.64%)
May 20, 2021	0.7115	0.7125	0.7000	0.7000	100,940	-0.00(-0.43%)
May 19, 2021	0.7180	0.7180	0.7000	0.7030	17,947	-0.02(-3.03%)
May 18, 2021	0.7546	0.7546	0.7166	0.7250	76,235	-0.02(-2.03%)
May 17, 2021	0.7437	0.7606	0.7400	0.7400	139,782	-0.00(-0.40%)
May 14, 2021	0.7192	0.7448	0.7000	0.7430	213,211	+0.03(+3.84%)
May 13, 2021	0.7165	0.7424	0.6998	0.7155	163,917	+0.01(+2.08%)
May 12, 2021	0.6205	0.7732	0.6038	0.7009	294,953	+0.10(+16.08%)
May 11, 2021	0.6361	0.6363	0.5750	0.6038	358,109	-0.03(-5.20%)
May 10, 2021	0.6863	0.6906	0.6300	0.6369	661,090	-0.05(-7.80%)
May 07, 2021	0.6976	0.7154	0.6770	0.6908	36,309	-0.02(-3.30%)
May 06, 2021	0.7280	0.7288	0.6900	0.7144	69,724	-0.01(-1.39%)
May 05, 2021	0.7245	0.7424	0.7245	0.7245	37,194	+0.01(+1.33%)
May 04, 2021	0.7146	0.7300	0.7050	0.7150	40,134	-0.01(-0.82%)
May 03, 2021	0.7172	0.7335	0.7100	0.7209	40,655	+0.00(+0.66%)
Apr 30, 2021	0.7086	0.7251	0.7086	0.7162	26,400	+0.01(+1.12%)
Apr 29, 2021	0.7242	0.7326	0.7079	0.7083	67,184	+0.00(+0.28%)
Apr 28, 2021	0.7250	0.7304	0.7063	0.7063	37,101	-0.01(-1.90%)
Apr 27, 2021	0.7255	0.7259	0.7140	0.7200	24,707	-0.01(-0.84%)
Apr 26, 2021	0.7266	0.7266	0.7175	0.7261	102,175	+0.00(+0.58%)
Apr 23, 2021	0.7284	0.7284	0.7077	0.7219	15,700	+0.02(+2.70%)
Apr 22, 2021	0.7192	0.7209	0.7029	0.7029	39,766	-0.02(-2.44%)
Apr 21, 2021	0.7000	0.7215	0.7000	0.7205	112,613	+0.01(+1.78%)
Apr 20, 2021	0.7027	0.7190	0.7027	0.7079	74,065	-0.01(-1.68%)
Apr 19, 2021	0.7125	0.7285	0.7100	0.7200	466,686	+0.00(+0.00%)
Apr 16, 2021	0.7038	0.7302	0.7038	0.7200	102,300	-0.01(-0.80%)
Apr 15, 2021	0.7664	0.7677	0.7200	0.7258	155,749	-0.04(-4.64%)
Apr 14, 2021	0.7558	0.7820	0.7135	0.7611	175,504	-0.01(-1.16%)
Apr 13, 2021	0.7885	0.7891	0.7700	0.7700	117,728	-0.02(-2.28%)
Apr 12, 2021	0.7965	0.8170	0.7877	0.7880	47,518	-0.01(-1.28%)
Apr 09, 2021	0.8048	0.8060	0.7925	0.7982	91,800	+0.01(+1.01%)
Apr 08, 2021	0.7939	0.8037	0.7900	0.7902	34,271	-0.01(-1.14%)
Apr 07, 2021	0.8007	0.8089	0.7900	0.7993	74,657	-0.01(-1.47%)
Apr 06, 2021	0.8123	0.8205	0.7980	0.8112	76,007	+0.01(+1.77%)
Apr 05, 2021	0.7975	0.8223	0.7971	0.7971	154,525	-0.02(-2.79%)
Apr 01, 2021	0.8194	0.8275	0.8000	0.8200	68,000	+0.00(+0.05%)
Mar 31, 2021	0.8180	0.8200	0.7780	0.8196	52,970	-0.00(-0.05%)
Mar 30, 2021	0.8235	0.8235	0.7871	0.8200	160,587	+0.01(+1.28%)
Mar 29, 2021	0.8500	0.8500	0.8000	0.8096	132,402	-0.03(-3.00%)
Mar 26, 2021	0.8432	0.8517	0.8250	0.8346	52,500	+0.00(+0.55%)
Mar 25, 2021	0.8580	0.8629	0.7935	0.8300	189,668	-0.03(-3.47%)
Mar 24, 2021	0.8497	0.8800	0.8247	0.8598	224,979	+0.01(+1.11%)
Mar 23, 2021	0.8746	0.8907	0.8437	0.8504	118,686	-0.03(-3.65%)
Mar 22, 2021	0.8623	0.8960	0.8541	0.8826	358,379	+0.04(+5.07%)
Mar 19, 2021	0.8144	0.8558	0.8000	0.8400	163,100	+0.03(+4.10%)
Mar 18, 2021	0.8250	0.8371	0.7985	0.8069	434,543	-0.02(-2.19%)
Mar 17, 2021	0.8257	0.8298	0.8089	0.8250	103,068	-0.01(-1.32%)
Mar 16, 2021	0.8350	0.8473	0.8178	0.8360	144,928	+0.00(+0.24%)
Mar 15, 2021	0.8255	0.8413	0.8012	0.8340	197,724	+0.04(+4.51%)
Mar 12, 2021	0.8136	0.8136	0.7333	0.7980	260,000	-0.03(-3.53%)
Mar 11, 2021	0.8500	0.8819	0.8063	0.8272	360,633	-0.02(-2.45%)
Mar 10, 2021	0.7900	0.8783	0.7842	0.8480	317,604	+0.09(+12.05%)
Mar 09, 2021	0.7848	0.7950	0.7355	0.7568	240,263	-0.02(-3.14%)
Mar 08, 2021	0.7896	0.7896	0.7501	0.7813	227,048	+0.02(+2.80%)
Mar 05, 2021	0.7821	0.7821	0.6600	0.7600	505,900	-0.02(-2.76%)
Mar 04, 2021	0.8551	0.8551	0.7589	0.7816	414,664	-0.05(-6.00%)
Mar 03, 2021	0.8463	0.8689	0.8315	0.8315	566,038	-0.01(-1.57%)
Mar 02, 2021	0.8465	0.8504	0.8185	0.8448	384,536	+0.02(+3.01%)
Mar 01, 2021	0.8050	0.8500	0.7900	0.8201	423,576	+0.03(+4.21%)
Feb 26, 2021	0.7916	0.8073	0.7412	0.7870	612,900	-0.01(-1.28%)
Feb 25, 2021	0.8800	0.8801	0.7700	0.7972	411,005	+0.02(+2.30%)
Feb 24, 2021	0.7787	0.8040	0.7500	0.7793	301,271	+0.00(+0.59%)
Feb 23, 2021	0.8250	0.8649	0.7000	0.7747	721,163	-0.09(-10.11%)
Feb 22, 2021	0.9018	0.9100	0.8000	0.8618	282,770	-0.03(-3.46%)
Feb 19, 2021	0.8801	0.9145	0.7500	0.8927	884,600	-0.02(-2.44%)
Feb 18, 2021	0.9924	0.9998	0.9000	0.9150	403,136	-0.08(-8.50%)
Feb 17, 2021	1.030	1.100	0.9960	1.000	1,028,051	+0.01(+1.01%)
Feb 16, 2021	0.8827	0.9990	0.8510	0.9900	1,368,832	+0.18(+21.95%)
Feb 12, 2021	0.7370	0.8568	0.7140	0.8118	412,900	+0.10(+13.70%)
Feb 11, 2021	0.9471	0.9472	0.7000	0.7140	1,134,505	-0.20(-21.61%)
Feb 10, 2021	0.7100	1.001	0.7096	0.9108	2,134,780	+0.21(+30.71%)
Feb 09, 2021	0.5801	0.7140	0.5800	0.6968	2,316,378	+0.11(+18.34%)
Feb 08, 2021	0.5407	0.5930	0.5405	0.5888	920,636	+0.07(+13.87%)
Feb 05, 2021	0.4692	0.5400	0.4670	0.5171	317,500	+0.06(+14.35%)
Feb 04, 2021	0.4683	0.4683	0.4442	0.4522	64,834	-0.01(-2.06%)
Feb 03, 2021	0.4688	0.4697	0.4450	0.4617	122,344	+0.00(+0.11%)
Feb 02, 2021	0.4601	0.4766	0.4486	0.4612	61,707	+0.01(+2.08%)
Feb 01, 2021	0.4532	0.4700	0.4440	0.4518	135,698	-0.03(-5.30%)
Jan 29, 2021	0.4701	0.4781	0.4440	0.4771	99,200	-0.00(-0.65%)
Jan 28, 2021	0.4600	0.4820	0.4450	0.4802	352,960	+0.03(+5.54%)
Jan 27, 2021	0.5070	0.5070	0.4330	0.4550	290,671	-0.04(-8.45%)
Jan 26, 2021	0.5039	0.5170	0.4970	0.4970	132,948	+0.00(+0.98%)
Jan 25, 2021	0.5345	0.5410	0.4756	0.4922	95,808	-0.04(-7.95%)
Jan 22, 2021	0.5450	0.5700	0.5157	0.5347	140,700	-0.03(-4.52%)
Jan 21, 2021	0.5471	0.5600	0.5306	0.5600	251,430	+0.03(+4.67%)
Jan 20, 2021	0.4885	0.5590	0.4885	0.5350	740,080	+0.05(+9.54%)
Jan 19, 2021	0.4479	0.4900	0.4427	0.4884	312,448	+0.07(+17.32%)
Jan 15, 2021	0.4245	0.4245	0.4039	0.4163	151,200	-0.01(-3.16%)
Jan 14, 2021	0.4014	0.4322	0.3972	0.4299	227,570	+0.04(+10.80%)
Jan 13, 2021	0.4003	0.4007	0.3800	0.3880	132,351	-0.00(-0.36%)
Jan 12, 2021	0.3762	0.4011	0.3722	0.3894	45,972	+0.01(+2.47%)
Jan 11, 2021	0.3902	0.3983	0.3737	0.3800	181,477	+0.00(+1.20%)
Jan 08, 2021	0.4105	0.4108	0.3694	0.3755	274,100	-0.02(-4.48%)
Jan 07, 2021	0.3221	0.4194	0.3172	0.3931	212,505	+0.08(+24.56%)
Jan 06, 2021	0.3149	0.3300	0.3114	0.3156	170,282	+0.01(+3.85%)
Jan 05, 2021	0.2901	0.3118	0.2901	0.3039	255,252	+0.02(+5.41%)
Jan 04, 2021	0.2782	0.2948	0.2782	0.2883	29,780	+0.00(+1.23%)
Dec 31, 2020		0.2848	0.2848	0.2848	63,230	+0.01(+2.37%)
Dec 30, 2020	0.2735	0.2784	0.2735	0.2782	63,230	+0.00(+1.64%)
Dec 29, 2020	0.2815	0.2815	0.2653	0.2737	48,597	-0.00(-1.16%)
Dec 28, 2020	0.2747	0.2800	0.2690	0.2769	34,115	-0.00(-0.40%)
Dec 24, 2020	0.2728	0.2827	0.2650	0.2780	220,500	+0.01(+3.93%)
Dec 23, 2020	0.2484	0.2675	0.2484	0.2675	146,318	+0.00(+1.48%)
Dec 22, 2020	0.2672	0.2749	0.2580	0.2636	147,690	-0.01(-4.84%)
Dec 21, 2020	0.2722	0.2813	0.2700	0.2770	112,456	-0.00(-1.07%)
Dec 18, 2020	0.2822	0.2870	0.2734	0.2800	123,600	-0.01(-2.64%)
Dec 17, 2020	0.2949	0.2988	0.2876	0.2876	27,100	-0.01(-3.59%)
Dec 16, 2020	0.2970	0.2984	0.2964	0.2983	7,931	-0.00(-0.40%)
Dec 15, 2020	0.2905	0.2995	0.2859	0.2995	91,270	-0.05(-14.43%)
Dec 14, 2020	0.2946	0.3500	0.2859	0.3500	32,656	+0.05(+16.67%)
Dec 11, 2020	0.2962	0.3000	0.2962	0.3000	31,800	+0.01(+2.53%)
Dec 10, 2020	0.3100	0.3100	0.2897	0.2926	37,300	+0.00(+0.90%)
Dec 09, 2020	0.3000	0.3000	0.2900	0.2900	29,525	+0.00(+0.00%)
Dec 08, 2020	0.2200	0.3100	0.2200	0.2900	7,340	+0.00(+0.00%)
Dec 07, 2020	0.2975	0.2975	0.2880	0.2900	59,001	-0.01(-2.06%)

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.