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

Frontier Lithium (OP: LITOF )

0.6250 +0.0150 (+2.46%)
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 (%)
May 31, 2022 2.520 2.700 2.500 2.619 85,705 +0.01(+0.36%)
May 27, 2022 2.620 2.630 2.600 2.610 82,487 +0.00(+0.00%)
May 26, 2022 2.610 2.630 2.580 2.610 33,834 +0.00(+0.00%)
May 25, 2022 2.591 2.640 2.570 2.610 55,844 -0.03(-1.11%)
May 24, 2022 2.700 2.700 2.550 2.639 95,308 -0.09(-3.32%)
May 23, 2022 2.610 2.780 2.610 2.730 14,601 +0.08(+3.02%)
May 20, 2022 2.848 2.848 2.640 2.650 96,526 -0.10(-3.64%)
May 19, 2022 2.790 2.830 2.725 2.750 21,031 +0.01(+0.36%)
May 18, 2022 2.830 2.860 2.690 2.740 98,875 -0.08(-2.87%)
May 17, 2022 2.850 2.870 2.730 2.821 28,446 +0.10(+3.69%)
May 16, 2022 2.550 2.865 2.550 2.720 85,534 +0.12(+4.63%)
May 13, 2022 2.450 2.700 2.450 2.600 140,171 +0.11(+4.42%)
May 12, 2022 2.600 2.620 2.450 2.490 136,084 -0.20(-7.43%)
May 11, 2022 2.520 2.710 2.464 2.690 210,013 +0.20(+8.03%)
May 10, 2022 2.500 2.610 2.480 2.490 107,146 -0.05(-1.97%)
May 09, 2022 2.705 2.750 2.480 2.540 242,794 -0.14(-5.22%)
May 06, 2022 2.790 2.850 2.680 2.680 99,550 -0.17(-5.96%)
May 05, 2022 3.110 3.110 2.800 2.850 171,075 -0.17(-5.63%)
May 04, 2022 2.804 3.020 2.800 3.020 152,477 +0.18(+6.34%)
May 03, 2022 2.605 3.710 2.580 2.840 135,417 +0.16(+5.97%)
May 02, 2022 2.760 2.760 2.630 2.680 64,588 -0.08(-2.79%)
Apr 29, 2022 2.534 2.790 2.534 2.757 114,089 +0.23(+8.96%)
Apr 28, 2022 2.595 2.600 2.495 2.530 202,411 -0.06(-2.31%)
Apr 27, 2022 2.620 2.662 2.574 2.590 132,398 -0.01(-0.38%)
Apr 26, 2022 2.430 2.720 2.430 2.600 69,049 +0.00(+0.00%)
Apr 25, 2022 2.600 2.630 2.430 2.600 174,444 -0.01(-0.38%)
Apr 22, 2022 2.720 2.720 2.600 2.610 58,581 -0.10(-3.87%)
Apr 21, 2022 2.570 2.800 2.570 2.715 188,499 +0.09(+3.43%)
Apr 20, 2022 2.556 2.670 2.470 2.625 88,469 +0.12(+4.58%)
Apr 19, 2022 2.449 2.540 2.420 2.510 154,369 +0.08(+3.29%)
Apr 18, 2022 2.600 2.660 2.400 2.430 468,102 -0.18(-6.90%)
Apr 14, 2022 2.550 2.680 2.550 2.610 94,716 -0.09(-3.18%)
Apr 13, 2022 2.638 2.720 2.595 2.696 224,396 +0.05(+1.72%)
Apr 12, 2022 2.580 2.660 2.550 2.650 106,981 +0.12(+4.74%)
Apr 11, 2022 2.550 2.680 2.460 2.530 551,616 -0.10(-3.77%)
Apr 08, 2022 2.570 2.739 2.570 2.629 393,644 -0.05(-1.90%)
Apr 07, 2022 2.690 2.736 2.590 2.680 426,062 +0.09(+3.47%)
Apr 06, 2022 2.850 2.850 2.571 2.590 925,138 -0.28(-9.76%)
Apr 05, 2022 2.960 3.010 2.790 2.870 240,766 +0.02(+0.70%)
Apr 04, 2022 2.560 2.860 2.500 2.850 461,547 +0.30(+11.76%)
Apr 01, 2022 2.620 2.620 2.510 2.550 336,505 -0.05(-1.92%)
Mar 31, 2022 2.435 2.600 2.420 2.600 314,075 +0.18(+7.44%)
Mar 30, 2022 2.460 2.460 2.340 2.420 177,184 -0.02(-0.82%)
Mar 29, 2022 2.421 2.620 2.399 2.440 70,988 +0.03(+1.24%)
Mar 28, 2022 2.440 2.500 2.370 2.410 136,652 -0.04(-1.64%)
Mar 25, 2022 2.690 2.790 2.450 2.450 223,924 -0.24(-8.92%)
Mar 24, 2022 2.450 2.690 2.450 2.690 511,641 +0.24(+9.80%)
Mar 23, 2022 2.260 2.480 2.260 2.450 189,337 +0.07(+2.96%)
Mar 22, 2022 2.290 2.410 2.180 2.380 356,686 +0.18(+8.16%)
Mar 21, 2022 2.200 2.210 2.180 2.200 88,072 +0.03(+1.38%)
Mar 18, 2022 2.210 2.210 2.160 2.170 43,893 -0.02(-0.91%)
Mar 17, 2022 2.160 2.210 2.020 2.190 65,109 +0.09(+4.29%)
Mar 16, 2022 2.096 2.140 2.090 2.100 36,062 -0.01(-0.42%)
Mar 15, 2022 2.060 2.120 2.040 2.109 87,269 +0.04(+1.87%)
Mar 14, 2022 2.150 2.150 2.050 2.070 48,819 -0.07(-3.28%)
Mar 11, 2022 2.080 2.210 2.080 2.140 130,762 -0.05(-2.28%)
Mar 10, 2022 2.188 2.210 2.140 2.190 41,131 +0.03(+1.39%)
Mar 09, 2022 1.940 2.180 1.940 2.160 34,646 +0.08(+3.84%)
Mar 08, 2022 2.040 2.090 1.950 2.080 193,558 +0.01(+0.49%)
Mar 07, 2022 1.990 2.220 1.990 2.070 52,776 -0.05(-2.36%)
Mar 04, 2022 2.280 2.280 2.020 2.120 83,927 -0.00(-0.10%)
Mar 03, 2022 2.280 2.280 2.110 2.122 132,017 -0.12(-5.28%)
Mar 02, 2022 2.193 2.260 2.170 2.240 77,962 +0.06(+2.76%)
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.