Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.0452 -0.0008 (-1.74%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
Jun 30, 2023 0.2025 0.2025 0.1900 0.1968 1,083,500 -0.00(-1.60%)
Jun 29, 2023 0.1900 0.2090 0.1900 0.2000 787,944 +0.00(+1.88%)
Jun 28, 2023 0.2075 0.2149 0.1878 0.1963 311,008 +0.00(+1.97%)
Jun 27, 2023 0.1900 0.2100 0.1829 0.1925 2,480,928 -0.01(-4.51%)
Jun 26, 2023 0.1925 0.2100 0.1900 0.2016 1,715,661 +0.01(+4.73%)
Jun 23, 2023 0.2000 0.2101 0.1812 0.1925 1,540,363 -0.01(-6.10%)
Jun 22, 2023 0.2166 0.2166 0.1971 0.2050 2,122,249 -0.01(-5.36%)
Jun 21, 2023 0.2000 0.2173 0.1762 0.2166 5,678,691 +0.02(+11.71%)
Jun 20, 2023 0.1893 0.3499 0.1762 0.1939 10,375,722 -0.16(-44.44%)
Jun 16, 2023 0.3499 0.3499 0.3205 0.3490 322,855 +0.01(+1.45%)
Jun 15, 2023 0.3300 0.3465 0.3100 0.3440 304,861 +0.02(+5.85%)
Jun 14, 2023 0.3225 0.3365 0.3200 0.3250 174,231 -0.00(-1.43%)
Jun 13, 2023 0.3100 0.3390 0.3100 0.3297 159,680 -0.00(-0.99%)
Jun 12, 2023 0.3300 0.3340 0.3200 0.3330 256,068 -0.00(-0.30%)
Jun 09, 2023 0.3210 0.3408 0.3200 0.3340 281,705 -0.01(-3.61%)
Jun 08, 2023 0.3500 0.3500 0.3274 0.3465 187,564 -0.01(-3.75%)
Jun 07, 2023 0.3277 0.3600 0.3200 0.3600 277,644 +0.00(+0.31%)
Jun 06, 2023 0.3200 0.3600 0.3200 0.3589 92,058 +0.00(+1.33%)
Jun 05, 2023 0.3600 0.3700 0.3300 0.3542 619,585 -0.01(-3.96%)
Jun 02, 2023 0.3400 0.3700 0.3400 0.3688 258,310 +0.01(+2.44%)
Jun 01, 2023 0.3600 0.3600 0.3333 0.3600 176,668 +0.01(+2.86%)
May 31, 2023 0.3424 0.3502 0.3368 0.3500 153,683 +0.01(+2.19%)
May 30, 2023 0.3417 0.3505 0.3333 0.3425 91,694 -0.01(-2.14%)
May 26, 2023 0.3475 0.3700 0.3362 0.3500 158,188 -0.00(-0.28%)
May 25, 2023 0.3700 0.3700 0.3415 0.3510 237,761 -0.02(-4.83%)
May 24, 2023 0.3786 0.3786 0.3510 0.3688 169,062 -0.04(-8.94%)
May 23, 2023 0.4096 0.4192 0.3656 0.4050 51,191 -0.02(-3.78%)
May 22, 2023 0.4100 0.4300 0.4000 0.4209 315,339 +0.00(+0.86%)
May 19, 2023 0.4101 0.4340 0.4101 0.4173 290,712 -0.01(-1.21%)
May 18, 2023 0.4400 0.4400 0.4100 0.4224 97,877 -0.02(-4.71%)
May 17, 2023 0.4320 0.4433 0.4050 0.4433 294,471 +0.04(+8.76%)
May 16, 2023 0.3815 0.4300 0.3815 0.4076 218,109 -0.03(-6.13%)
May 15, 2023 0.3900 0.4491 0.3900 0.4342 1,480,397 +0.01(+3.31%)
May 12, 2023 0.4317 0.4438 0.4085 0.4203 1,939,535 +0.03(+6.86%)
May 11, 2023 0.3600 0.4069 0.3600 0.3933 1,315,282 +0.04(+12.37%)
May 10, 2023 0.3500 0.3510 0.3400 0.3500 299,500 +0.00(+1.24%)
May 09, 2023 0.3370 0.3575 0.3370 0.3457 69,338 -0.01(-3.30%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.