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:

Standard Lithium Ltd (NY: SLI )

1.370 -0.040 (-2.84%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.420 1.460 1.350 1.370 890,196 -0.04(-2.84%)
Jul 17, 2024 1.340 1.450 1.330 1.410 1,260,394 +0.05(+3.68%)
Jul 16, 2024 1.270 1.380 1.250 1.360 756,011 +0.07(+5.43%)
Jul 15, 2024 1.300 1.320 1.245 1.290 716,909 -0.04(-3.01%)
Jul 12, 2024 1.330 1.335 1.290 1.330 676,158 +0.05(+3.91%)
Jul 11, 2024 1.210 1.310 1.210 1.280 953,475 +0.09(+7.56%)
Jul 10, 2024 1.210 1.240 1.180 1.190 666,723 -0.02(-1.65%)
Jul 09, 2024 1.290 1.290 1.200 1.210 865,808 -0.10(-7.63%)
Jul 08, 2024 1.260 1.330 1.250 1.310 422,762 +0.02(+1.55%)
Jul 05, 2024 1.320 1.320 1.240 1.290 514,735 -0.02(-1.53%)
Jul 03, 2024 1.330 1.350 1.300 1.310 551,358 -0.01(-0.76%)
Jul 02, 2024 1.390 1.390 1.240 1.320 1,247,817 -0.02(-1.49%)
Jul 01, 2024 1.300 1.375 1.280 1.340 831,454 +0.09(+7.20%)
Jun 28, 2024 1.240 1.270 1.220 1.250 571,483 +0.03(+2.46%)
Jun 27, 2024 1.220 1.260 1.202 1.220 845,509 +0.01(+0.83%)
Jun 26, 2024 1.210 1.260 1.200 1.210 784,180 +0.00(+0.00%)
Jun 25, 2024 1.210 1.220 1.160 1.210 492,337 +0.01(+0.83%)
Jun 24, 2024 1.260 1.280 1.200 1.200 464,789 -0.06(-4.76%)
Jun 21, 2024 1.240 1.290 1.180 1.260 1,162,523 +0.03(+2.44%)
Jun 20, 2024 1.240 1.250 1.200 1.230 752,247 -0.03(-2.38%)
Jun 18, 2024 1.330 1.359 1.260 1.260 763,783 -0.09(-6.67%)
Jun 17, 2024 1.340 1.370 1.270 1.350 806,389 +0.00(+0.00%)
Jun 14, 2024 1.390 1.400 1.290 1.350 1,048,537 -0.05(-3.57%)
Jun 13, 2024 1.430 1.470 1.390 1.400 627,069 -0.04(-2.78%)
Jun 12, 2024 1.390 1.480 1.350 1.440 1,268,576 +0.04(+2.86%)
Jun 11, 2024 1.480 1.490 1.400 1.400 986,664 -0.08(-5.41%)
Jun 10, 2024 1.480 1.490 1.450 1.480 507,682 -0.04(-2.63%)
Jun 07, 2024 1.530 1.530 1.450 1.520 832,866 -0.03(-1.94%)
Jun 06, 2024 1.530 1.580 1.520 1.550 399,971 +0.02(+1.31%)
Jun 05, 2024 1.540 1.570 1.500 1.530 1,486,688 -0.06(-3.77%)
Jun 04, 2024 1.610 1.630 1.545 1.590 794,019 -0.03(-1.85%)
Jun 03, 2024 1.700 1.700 1.610 1.620 392,090 -0.06(-3.57%)
May 31, 2024 1.730 1.770 1.650 1.680 459,321 -0.03(-1.75%)
May 30, 2024 1.710 1.780 1.670 1.710 605,888 +0.01(+0.59%)
May 29, 2024 1.700 1.720 1.610 1.700 933,531 -0.03(-1.73%)
May 28, 2024 1.740 1.775 1.670 1.730 884,378 +0.01(+0.58%)
May 24, 2024 1.590 1.720 1.575 1.720 877,079 +0.08(+4.88%)
May 23, 2024 1.740 1.760 1.590 1.640 1,253,588 -0.13(-7.34%)
May 22, 2024 1.800 1.860 1.720 1.770 1,195,838 -0.09(-4.84%)
May 21, 2024 1.900 1.910 1.820 1.860 1,491,641 -0.04(-2.11%)
May 20, 2024 1.910 1.960 1.740 1.900 2,438,361 +0.06(+3.26%)
May 17, 2024 1.770 1.840 1.730 1.840 1,024,153 +0.11(+6.36%)
May 16, 2024 1.790 1.830 1.660 1.730 1,570,406 -0.10(-5.46%)
May 15, 2024 1.880 1.890 1.780 1.830 1,182,144 +0.01(+0.55%)
May 14, 2024 1.830 1.920 1.780 1.820 2,019,440 -0.05(-2.67%)
May 13, 2024 1.900 1.975 1.760 1.870 3,617,756 +0.09(+5.06%)
May 10, 2024 1.700 1.950 1.680 1.780 7,002,481 +0.22(+14.10%)
May 09, 2024 1.360 1.590 1.350 1.560 2,160,236 +0.23(+17.29%)
May 08, 2024 1.360 1.420 1.270 1.330 2,690,917 +0.01(+0.76%)
May 07, 2024 1.320 1.360 1.270 1.320 753,364 -0.02(-1.49%)
May 06, 2024 1.300 1.360 1.280 1.340 1,109,578 +0.06(+4.69%)
May 03, 2024 1.350 1.350 1.220 1.280 995,567 -0.05(-3.76%)
May 02, 2024 1.310 1.365 1.250 1.330 909,241 +0.02(+1.53%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.