Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Lithium Ltd (OP: CXOXF )

0.0939 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 28, 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 31, 2022 0.9699 1.030 0.9697 1.000 622,687 +0.08(+8.70%)
May 27, 2022 0.9389 0.9400 0.9200 0.9200 81,010 +0.03(+3.14%)
May 26, 2022 0.9307 0.9330 0.8920 0.8920 31,652 +0.01(+1.29%)
May 25, 2022 0.8949 0.9127 0.8746 0.8806 63,198 +0.01(+0.63%)
May 24, 2022 0.9400 0.9400 0.8751 0.8751 51,260 -0.06(-6.39%)
May 23, 2022 0.9723 0.9723 0.9151 0.9348 32,611 +0.00(+0.52%)
May 20, 2022 0.9279 0.9384 0.8984 0.9300 34,857 +0.03(+3.33%)
May 19, 2022 0.8399 0.9100 0.8399 0.9000 35,166 +0.01(+1.12%)
May 18, 2022 0.9136 0.9414 0.8858 0.8900 29,990 -0.05(-5.32%)
May 17, 2022 0.9439 0.9500 0.8888 0.9400 126,779 +0.07(+8.62%)
May 16, 2022 0.8400 0.8654 0.8056 0.8654 91,986 +0.07(+8.79%)
May 13, 2022 0.7168 0.8470 0.7168 0.7955 21,110 +0.03(+3.31%)
May 12, 2022 0.7825 0.8000 0.7525 0.7700 65,453 +0.01(+1.32%)
May 11, 2022 0.7700 0.8100 0.7205 0.7600 133,886 -0.03(-3.80%)
May 10, 2022 0.8000 0.8000 0.7800 0.7900 86,166 +0.01(+1.28%)
May 09, 2022 0.8400 0.8400 0.7444 0.7800 105,741 -0.07(-8.77%)
May 06, 2022 0.8383 0.9179 0.8383 0.8550 101,170 -0.05(-5.00%)
May 05, 2022 0.8554 1.010 0.8554 0.9000 92,210 +0.01(+0.58%)
May 04, 2022 0.8900 0.9000 0.8500 0.8948 147,532 -0.01(-0.58%)
May 03, 2022 0.8981 0.9200 0.8931 0.9000 71,811 -0.01(-1.10%)
May 02, 2022 0.9525 0.9600 0.8825 0.9100 131,280 -0.05(-5.26%)
Apr 29, 2022 1.020 1.030 0.9605 0.9605 204,181 -0.04(-4.43%)
Apr 28, 2022 1.012 1.020 0.9500 1.005 133,865 +0.01(+1.01%)
Apr 27, 2022 1.060 1.060 0.9470 0.9950 171,798 +0.03(+3.38%)
Apr 26, 2022 0.8729 1.025 0.8729 0.9625 81,765 -0.01(-0.77%)
Apr 25, 2022 0.9500 1.060 0.9500 0.9700 150,473 -0.03(-2.76%)
Apr 22, 2022 1.030 1.090 0.9975 0.9975 64,640 -0.03(-3.16%)
Apr 21, 2022 1.120 1.120 1.010 1.030 101,616 -0.08(-7.62%)
Apr 20, 2022 1.130 1.150 1.100 1.115 209,882 +0.00(+0.45%)
Apr 19, 2022 1.000 1.140 1.000 1.110 99,917 +0.11(+11.00%)
Apr 18, 2022 1.090 1.090 0.9100 1.000 47,946 +0.00(+0.00%)
Apr 14, 2022 0.9500 1.130 0.9500 1.000 101,167 -0.04(-3.85%)
Apr 13, 2022 0.9650 1.080 0.9200 1.040 347,351 +0.16(+17.98%)
Apr 12, 2022 0.9830 0.9830 0.8640 0.8815 300,965 -0.10(-10.05%)
Apr 11, 2022 0.9000 1.050 0.8820 0.9800 207,261 -0.02(-2.00%)
Apr 08, 2022 1.050 1.050 0.9800 1.000 194,669 -0.02(-2.44%)
Apr 07, 2022 1.060 1.060 0.9501 1.025 241,102 -0.04(-3.30%)
Apr 06, 2022 1.100 1.100 1.000 1.060 507,924 -0.07(-6.19%)
Apr 05, 2022 1.160 1.190 1.100 1.130 483,395 -0.13(-10.32%)
Apr 04, 2022 1.300 1.300 1.215 1.260 693,032 +0.03(+2.86%)
Apr 01, 2022 1.135 1.250 1.120 1.225 665,047 +0.15(+13.43%)
Mar 31, 2022 1.120 1.120 1.040 1.080 180,690 +0.11(+10.77%)
Mar 30, 2022 0.9800 0.9800 0.9100 0.9750 67,601 -0.01(-0.51%)
Mar 29, 2022 0.9402 0.9900 0.9100 0.9800 27,694 +0.02(+2.54%)
Mar 28, 2022 0.9967 0.9967 0.9002 0.9557 67,709 +0.02(+1.67%)
Mar 25, 2022 0.9629 0.9629 0.9100 0.9400 85,617 -0.03(-3.09%)
Mar 24, 2022 0.9754 0.9754 0.9010 0.9700 265,712 +0.04(+4.30%)
Mar 23, 2022 0.9723 0.9723 0.8721 0.9300 91,565 -0.01(-1.54%)
Mar 22, 2022 0.9490 0.9490 0.9200 0.9445 177,463 -0.02(-1.82%)
Mar 21, 2022 0.9969 0.9969 0.9300 0.9620 340,025 +0.05(+4.95%)
Mar 18, 2022 0.8032 0.9166 0.8032 0.9166 179,414 +0.12(+14.57%)
Mar 17, 2022 0.8580 0.8580 0.7509 0.8000 128,401 +0.05(+7.21%)
Mar 16, 2022 0.7400 0.7517 0.7350 0.7462 23,761 +0.01(+1.51%)
Mar 15, 2022 0.7436 0.7650 0.7300 0.7351 132,508 -0.03(-4.07%)
Mar 14, 2022 0.7332 0.7790 0.7332 0.7663 69,148 -0.02(-2.37%)
Mar 11, 2022 0.7749 0.8169 0.7749 0.7849 251,110 +0.07(+9.39%)
Mar 10, 2022 0.7341 0.7372 0.7000 0.7175 75,518 -0.00(-0.65%)
Mar 09, 2022 0.7044 0.7230 0.6580 0.7222 163,782 +0.04(+6.50%)
Mar 08, 2022 0.6930 0.7000 0.6373 0.6781 55,208 -0.03(-4.28%)
Mar 07, 2022 0.6925 0.7084 0.6600 0.7084 81,500 -0.01(-1.61%)
Mar 04, 2022 0.7185 0.7200 0.6900 0.7200 221,952 +0.00(+0.43%)
Mar 03, 2022 0.7500 0.7500 0.7169 0.7169 225,352 -0.03(-4.41%)
Mar 02, 2022 0.7438 0.8009 0.6890 0.7500 1,149,906 +0.14(+21.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.