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:

Lake Resources NL [Australia] (OP: LLKKF )

0.0479 +0.0046 (+10.62%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0485 0.0485 0.0430 0.0433 1,036,020 -0.00(-9.22%)
Mar 26, 2024 0.0469 0.0477 0.0403 0.0477 154,127 +0.00(+5.07%)
Mar 25, 2024 0.0450 0.0456 0.0430 0.0454 104,562 +0.00(+0.00%)
Mar 22, 2024 0.0430 0.0469 0.0430 0.0454 193,976 -0.00(-0.44%)
Mar 21, 2024 0.0469 0.0469 0.0390 0.0456 429,004 -0.00(-0.87%)
Mar 20, 2024 0.0487 0.0487 0.0414 0.0460 745,774 -0.00(-5.54%)
Mar 19, 2024 0.0495 0.0495 0.0460 0.0487 471,255 -0.00(-1.62%)
Mar 18, 2024 0.0445 0.0551 0.0445 0.0495 243,851 -0.00(-8.33%)
Mar 15, 2024 0.0579 0.0672 0.0500 0.0540 409,730 -0.01(-9.24%)
Mar 14, 2024 0.0600 0.0730 0.0551 0.0595 375,724 -0.01(-11.46%)
Mar 13, 2024 0.0510 0.0672 0.0510 0.0672 259,788 +0.01(+14.87%)
Mar 12, 2024 0.0700 0.0700 0.0550 0.0585 1,515,036 -0.01(-19.86%)
Mar 07, 2024 0.0730 0 +0.00(+1.39%)
Mar 06, 2024 0.0630 0.0790 0.0630 0.0720 418,338 -0.00(-4.00%)
Mar 05, 2024 0.0788 0.0812 0.0724 0.0750 427,980 -0.01(-6.95%)
Mar 04, 2024 0.0793 0.0889 0.0793 0.0806 806,806 -0.01(-7.67%)
Mar 01, 2024 0.0867 0.0897 0.0867 0.0873 152,127 +0.01(+9.81%)
Feb 29, 2024 0.0776 0.0795 0.0772 0.0795 148,316 +0.00(+0.25%)
Feb 28, 2024 0.0676 0.0875 0.0676 0.0793 292,194 +0.00(+4.48%)
Feb 27, 2024 0.0767 0.0795 0.0741 0.0759 223,215 -0.00(-4.53%)
Feb 26, 2024 0.0800 0.0800 0.0736 0.0795 488,237 +0.01(+9.05%)
Feb 23, 2024 0.0737 0.0804 0.0722 0.0729 209,732 -0.01(-8.65%)
Feb 22, 2024 0.0802 0.0804 0.0775 0.0798 256,210 +0.00(+1.14%)
Feb 21, 2024 0.0799 0.0834 0.0789 0.0789 429,699 -0.00(-3.78%)
Feb 20, 2024 0.0805 0.0837 0.0750 0.0820 324,338 +0.00(+4.06%)
Feb 16, 2024 0.0700 0.0808 0.0645 0.0788 465,773 +0.01(+17.79%)
Feb 15, 2024 0.0655 0.0670 0.0620 0.0669 349,687 +0.00(+7.90%)
Feb 14, 2024 0.0584 0.0700 0.0550 0.0620 180,563 +0.00(+3.16%)
Feb 13, 2024 0.0450 0.0700 0.0450 0.0601 180,887 -0.00(-1.31%)
Feb 12, 2024 0.0635 0.0694 0.0550 0.0609 242,932 -0.00(-0.98%)
Feb 09, 2024 0.0628 0.0700 0.0615 0.0615 225,361 -0.00(-2.07%)
Feb 08, 2024 0.0510 0.0660 0.0510 0.0628 704,794 +0.01(+10.18%)
Feb 07, 2024 0.0553 0.0602 0.0501 0.0570 216,375 +0.00(+3.07%)
Feb 06, 2024 0.0585 0.0600 0.0502 0.0553 438,025 -0.00(-2.64%)
Feb 05, 2024 0.0600 0.0670 0.0542 0.0568 2,078,705 -0.00(-5.65%)
Feb 02, 2024 0.0670 0.0670 0.0602 0.0602 93,679 -0.00(-0.82%)
Feb 01, 2024 0.0700 0.0749 0.0554 0.0607 184,087 -0.01(-10.74%)
Jan 31, 2024 0.0749 0.0749 0.0540 0.0680 84,754 +0.00(+5.43%)
Jan 30, 2024 0.0540 0.0700 0.0540 0.0645 127,380 +0.00(+3.04%)
Jan 29, 2024 0.0600 0.0653 0.0550 0.0626 1,619,148 -0.00(-2.03%)
Jan 26, 2024 0.0550 0.0693 0.0459 0.0639 227,233 +0.00(+4.07%)
Jan 25, 2024 0.0600 0.0680 0.0572 0.0614 123,367 -0.00(-5.10%)
Jan 24, 2024 0.0682 0.0682 0.0610 0.0647 473,294 -0.00(-5.13%)
Jan 23, 2024 0.0700 0.0700 0.0515 0.0682 224,914 -0.00(-0.73%)
Jan 22, 2024 0.0706 0.0722 0.0550 0.0687 616,388 +0.00(+1.03%)
Jan 19, 2024 0.0700 0.0700 0.0627 0.0680 765,493 -0.00(-2.72%)
Jan 18, 2024 0.0785 0.0785 0.0657 0.0699 159,715 -0.00(-4.90%)
Jan 17, 2024 0.0731 0.0800 0.0731 0.0735 170,621 +0.00(+0.55%)
Jan 16, 2024 0.0730 0.0800 0.0730 0.0731 257,045 -0.00(-4.44%)
Jan 12, 2024 0.0800 0.0875 0.0740 0.0765 1,541,190 -0.01(-6.48%)
Jan 11, 2024 0.0845 0.0875 0.0790 0.0818 193,497 -0.01(-9.11%)
Jan 10, 2024 0.0810 0.0900 0.0775 0.0900 35,681 +0.00(+5.88%)
Jan 09, 2024 0.0753 0.0887 0.0680 0.0850 393,491 -0.00(-4.17%)
Jan 08, 2024 0.0888 0.0918 0.0800 0.0887 156,611 -0.00(-0.11%)
Jan 05, 2024 0.0752 0.0918 0.0752 0.0888 600,782 +0.01(+6.99%)
Jan 04, 2024 0.0775 0.0950 0.0775 0.0830 136,273 -0.00(-2.35%)
Jan 03, 2024 0.0918 0.0950 0.0850 0.0850 174,463 -0.01(-6.18%)
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.