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

Sprott Lithium Miners ETF (NQ: LITP )

8.760 -0.180 (-2.01%)
Official Closing Price Updated: 4:15 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 8.910 9.040 8.690 8.760 10,193 -0.18(-2.01%)
Oct 28, 2024 8.695 8.958 8.695 8.940 26,538 +0.30(+3.47%)
Oct 25, 2024 8.560 8.734 8.560 8.640 9,718 +0.14(+1.65%)
Oct 24, 2024 8.440 8.500 8.300 8.500 7,463 +0.14(+1.67%)
Oct 23, 2024 8.550 8.697 8.360 8.360 9,748 -0.42(-4.78%)
Oct 22, 2024 8.390 8.780 8.390 8.780 10,932 +0.38(+4.52%)
Oct 21, 2024 8.530 8.530 8.310 8.400 4,201 -0.10(-1.18%)
Oct 18, 2024 8.490 8.570 8.490 8.500 14,250 +0.06(+0.71%)
Oct 17, 2024 8.620 8.670 8.440 8.440 15,662 -0.26(-2.99%)
Oct 16, 2024 8.600 8.750 8.500 8.700 9,391 +0.12(+1.40%)
Oct 15, 2024 8.680 8.680 8.530 8.580 13,649 -0.16(-1.83%)
Oct 14, 2024 8.950 8.950 8.700 8.740 12,222 -0.21(-2.35%)
Oct 11, 2024 8.720 8.969 8.670 8.950 17,829 +0.19(+2.17%)
Oct 10, 2024 8.750 8.820 8.750 8.760 15,196 -0.02(-0.21%)
Oct 09, 2024 8.790 8.800 8.590 8.779 15,827 +0.34(+4.01%)
Oct 08, 2024 8.550 8.550 8.350 8.440 23,979 -0.43(-4.79%)
Oct 07, 2024 8.570 9.110 8.530 8.865 66,615 +0.59(+7.07%)
Oct 04, 2024 8.150 8.280 8.150 8.280 10,376 +0.32(+4.02%)
Oct 03, 2024 8.100 8.100 7.920 7.960 21,895 -0.42(-5.01%)
Oct 02, 2024 8.340 8.480 8.130 8.380 27,835 +0.25(+3.08%)
Oct 01, 2024 8.190 8.220 8.070 8.130 12,811 -0.07(-0.85%)
Sep 30, 2024 8.300 8.330 8.150 8.200 9,702 +0.02(+0.24%)
Sep 27, 2024 8.100 8.280 8.100 8.180 15,842 +0.27(+3.41%)
Sep 26, 2024 7.700 7.910 7.652 7.910 17,825 +0.60(+8.21%)
Sep 25, 2024 7.470 7.550 7.310 7.310 12,853 -0.25(-3.31%)
Sep 24, 2024 7.350 7.570 7.350 7.560 23,512 +0.50(+7.08%)
Sep 23, 2024 6.950 7.080 6.880 7.060 12,167 +0.19(+2.77%)
Sep 20, 2024 6.930 6.950 6.870 6.870 9,859 -0.27(-3.78%)
Sep 19, 2024 7.250 7.250 7.090 7.140 14,156 +0.23(+3.35%)
Sep 18, 2024 6.990 7.070 6.885 6.909 4,202 -0.08(-1.17%)
Sep 17, 2024 6.980 7.100 6.975 6.990 4,112 -0.01(-0.14%)
Sep 16, 2024 6.980 7.010 6.900 7.000 4,116 -0.01(-0.14%)
Sep 13, 2024 7.150 7.150 6.931 7.010 18,858 -0.09(-1.27%)
Sep 12, 2024 7.100 7.120 7.000 7.100 11,810 +0.05(+0.71%)
Sep 11, 2024 6.970 7.140 6.840 7.050 48,568 +0.89(+14.45%)
Sep 10, 2024 6.200 6.200 6.110 6.160 9,310 -0.15(-2.38%)
Sep 09, 2024 6.280 6.336 6.280 6.310 6,170 +0.08(+1.28%)
Sep 06, 2024 6.510 6.520 6.220 6.230 24,200 -0.39(-5.89%)
Sep 05, 2024 6.660 6.680 6.620 6.620 1,327 -0.05(-0.75%)
Sep 04, 2024 6.610 6.750 6.610 6.670 6,879 +0.04(+0.60%)
Sep 03, 2024 7.100 7.100 6.630 6.630 16,934 -0.63(-8.68%)
Aug 30, 2024 7.320 7.340 7.230 7.260 2,096 -0.01(-0.14%)
Aug 29, 2024 7.140 7.340 7.140 7.270 13,140 +0.12(+1.68%)
Aug 28, 2024 7.250 7.250 7.110 7.150 6,760 -0.26(-3.51%)
Aug 27, 2024 7.370 7.410 7.320 7.410 8,510 +0.00(+0.00%)
Aug 26, 2024 7.470 7.490 7.350 7.410 17,117 +0.01(+0.14%)
Aug 23, 2024 7.282 7.510 7.282 7.400 5,687 +0.13(+1.79%)
Aug 22, 2024 7.460 7.460 7.200 7.270 8,313 -0.23(-3.07%)
Aug 21, 2024 7.360 7.500 7.360 7.500 11,398 +0.43(+6.08%)
Aug 20, 2024 7.129 7.130 7.065 7.070 13,305 -0.01(-0.14%)
Aug 19, 2024 7.000 7.130 6.970 7.080 5,566 +0.09(+1.29%)
Aug 16, 2024 6.950 7.000 6.880 6.990 6,830 +0.10(+1.46%)
Aug 15, 2024 6.800 6.900 6.800 6.889 4,651 +0.23(+3.44%)
Aug 14, 2024 6.790 6.790 6.615 6.660 3,005 -0.13(-1.91%)
Aug 13, 2024 6.870 6.870 6.731 6.790 6,684 +0.04(+0.59%)
Aug 12, 2024 6.980 6.980 6.750 6.750 13,202 -0.36(-5.06%)
Aug 09, 2024 6.980 7.110 6.950 7.110 11,442 +0.13(+1.86%)
Aug 08, 2024 6.900 6.980 6.890 6.980 9,102 +0.19(+2.81%)
Aug 07, 2024 7.000 7.070 6.770 6.789 16,282 +0.05(+0.73%)
Aug 06, 2024 6.770 6.770 6.700 6.740 15,607 -0.01(-0.15%)
Aug 05, 2024 6.510 6.760 6.480 6.750 15,957 -0.26(-3.71%)
Aug 02, 2024 7.030 7.070 6.910 7.010 16,050 -0.27(-3.71%)
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.