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

Frontier Lithium (OP: LITOF )

0.6250 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
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.