Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Lake Resources NL [Australia] (OP: LLKKF )

0.0410 -0.0042 (-9.29%)
Streaming Delayed Price Updated: 3:42 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 08, 2023 0.3414 0.3700 0.3300 0.3575 299,475 +0.00(+1.33%)
May 05, 2023 0.3233 0.3600 0.3150 0.3528 197,752 +0.02(+6.36%)
May 04, 2023 0.3281 0.3317 0.3122 0.3317 57,481 +0.01(+4.57%)
May 03, 2023 0.3243 0.3243 0.3100 0.3172 49,029 +0.00(+0.35%)
May 02, 2023 0.3333 0.3333 0.3002 0.3161 843,398 +0.02(+5.30%)
May 01, 2023 0.3000 0.3106 0.2750 0.3002 229,372 +0.01(+2.98%)
Apr 28, 2023 0.3000 0.3000 0.2860 0.2915 238,014 -0.00(-0.55%)
Apr 27, 2023 0.2800 0.2931 0.2800 0.2931 291,269 +0.00(+1.07%)
Apr 26, 2023 0.2900 0.2912 0.2800 0.2900 93,152 +0.00(+0.00%)
Apr 25, 2023 0.3000 0.3000 0.2700 0.2900 216,250 -0.01(-4.48%)
Apr 24, 2023 0.2775 0.3060 0.2775 0.3036 185,141 -0.00(-1.46%)
Apr 21, 2023 0.2750 0.3200 0.2750 0.3081 186,836 +0.00(+0.33%)
Apr 20, 2023 0.3029 0.3100 0.3000 0.3071 552,577 +0.00(+0.16%)
Apr 19, 2023 0.3050 0.3300 0.3050 0.3066 850,096 -0.03(-9.85%)
Apr 18, 2023 0.3524 0.3545 0.3240 0.3401 328,689 -0.03(-8.70%)
Apr 17, 2023 0.3691 0.3800 0.3400 0.3725 1,221,585 +0.07(+21.14%)
Apr 14, 2023 0.2900 0.3188 0.2900 0.3075 97,704 -0.00(-0.13%)
Apr 13, 2023 0.2800 0.3148 0.2800 0.3079 235,287 +0.02(+5.63%)
Apr 12, 2023 0.2937 0.3100 0.2874 0.2915 184,128 -0.02(-5.20%)
Apr 11, 2023 0.3100 0.3149 0.2978 0.3075 178,944 -0.00(-0.81%)
Apr 10, 2023 0.3151 0.3185 0.2833 0.3100 128,851 +0.00(+0.52%)
Apr 06, 2023 0.3117 0.3117 0.3026 0.3084 122,280 -0.01(-2.16%)
Apr 05, 2023 0.3170 0.3280 0.3104 0.3152 159,618 +0.00(+1.03%)
Apr 04, 2023 0.3300 0.3300 0.3100 0.3120 532,526 -0.02(-5.45%)
Apr 03, 2023 0.3150 0.3465 0.3150 0.3300 835,244 +0.04(+11.90%)
Mar 31, 2023 0.3005 0.3247 0.2762 0.2949 614,622 -0.02(-7.61%)
Mar 30, 2023 0.3400 0.3400 0.3127 0.3192 402,800 +0.01(+4.66%)
Mar 29, 2023 0.3000 0.3100 0.2910 0.3050 214,822 +0.01(+1.70%)
Mar 28, 2023 0.2800 0.3074 0.2800 0.2999 257,726 +0.02(+7.68%)
Mar 27, 2023 0.2850 0.3000 0.2699 0.2785 1,427,005 -0.04(-11.19%)
Mar 24, 2023 0.3246 0.3246 0.3052 0.3136 188,311 +0.01(+3.88%)
Mar 23, 2023 0.2950 0.3200 0.2900 0.3019 845,426 -0.03(-9.20%)
Mar 22, 2023 0.3380 0.3500 0.3300 0.3325 260,489 -0.02(-4.97%)
Mar 21, 2023 0.3521 0.3521 0.3300 0.3499 344,216 +0.01(+2.49%)
Mar 20, 2023 0.3500 0.3600 0.3238 0.3414 473,345 -0.01(-2.46%)
Mar 17, 2023 0.3431 0.3500 0.3328 0.3500 246,391 +0.00(+1.27%)
Mar 16, 2023 0.3287 0.3500 0.3250 0.3456 227,769 -0.00(-0.89%)
Mar 15, 2023 0.3600 0.3673 0.3378 0.3487 486,260 -0.02(-4.47%)
Mar 14, 2023 0.3756 0.3756 0.3600 0.3650 549,010 -0.02(-5.81%)
Mar 13, 2023 0.3750 0.3882 0.3701 0.3875 353,385 +0.00(+0.65%)
Mar 10, 2023 0.4275 0.4275 0.3809 0.3850 339,508 -0.02(-3.75%)
Mar 09, 2023 0.4100 0.4201 0.4000 0.4000 102,994 -0.00(-0.02%)
Mar 08, 2023 0.4074 0.4261 0.3886 0.4001 99,993 +0.00(+0.02%)
Mar 07, 2023 0.4131 0.4476 0.4000 0.4000 397,710 -0.03(-6.98%)
Mar 06, 2023 0.4543 0.4543 0.4234 0.4300 237,515 +0.01(+1.56%)
Mar 03, 2023 0.4100 0.4335 0.4075 0.4234 610,421 +0.01(+1.41%)
Mar 02, 2023 0.4200 0.4250 0.4020 0.4175 115,074 -0.00(-0.45%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.