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 )

0.0344 -0.0024 (-6.52%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 0.3005 0.3247 0.2762 0.2949 614,622 -0.02(-7.61%)
Mar 30, 2023 0.3400 0.3400 0.3127 0.3192 402,800 +0.01(+4.66%)
Mar 29, 2023 0.3000 0.3100 0.2910 0.3050 214,822 +0.01(+1.70%)
Mar 28, 2023 0.2800 0.3074 0.2800 0.2999 257,726 +0.02(+7.68%)
Mar 27, 2023 0.2850 0.3000 0.2699 0.2785 1,427,005 -0.04(-11.19%)
Mar 24, 2023 0.3246 0.3246 0.3052 0.3136 188,311 +0.01(+3.88%)
Mar 23, 2023 0.2950 0.3200 0.2900 0.3019 845,426 -0.03(-9.20%)
Mar 22, 2023 0.3380 0.3500 0.3300 0.3325 260,489 -0.02(-4.97%)
Mar 21, 2023 0.3521 0.3521 0.3300 0.3499 344,216 +0.01(+2.49%)
Mar 20, 2023 0.3500 0.3600 0.3238 0.3414 473,345 -0.01(-2.46%)
Mar 17, 2023 0.3431 0.3500 0.3328 0.3500 246,391 +0.00(+1.27%)
Mar 16, 2023 0.3287 0.3500 0.3250 0.3456 227,769 -0.00(-0.89%)
Mar 15, 2023 0.3600 0.3673 0.3378 0.3487 486,260 -0.02(-4.47%)
Mar 14, 2023 0.3756 0.3756 0.3600 0.3650 549,010 -0.02(-5.81%)
Mar 13, 2023 0.3750 0.3882 0.3701 0.3875 353,385 +0.00(+0.65%)
Mar 10, 2023 0.4275 0.4275 0.3809 0.3850 339,508 -0.02(-3.75%)
Mar 09, 2023 0.4100 0.4201 0.4000 0.4000 102,994 -0.00(-0.02%)
Mar 08, 2023 0.4074 0.4261 0.3886 0.4001 99,993 +0.00(+0.02%)
Mar 07, 2023 0.4131 0.4476 0.4000 0.4000 397,710 -0.03(-6.98%)
Mar 06, 2023 0.4543 0.4543 0.4234 0.4300 237,515 +0.01(+1.56%)
Mar 03, 2023 0.4100 0.4335 0.4075 0.4234 610,421 +0.01(+1.41%)
Mar 02, 2023 0.4200 0.4250 0.4020 0.4175 115,074 -0.00(-0.45%)
Mar 01, 2023 0.4170 0.4290 0.4120 0.4194 144,267 +0.00(+0.10%)
Feb 28, 2023 0.4050 0.4361 0.4011 0.4190 607,386 +0.02(+4.23%)
Feb 27, 2023 0.4067 0.4200 0.4000 0.4020 295,899 -0.01(-3.44%)
Feb 24, 2023 0.3919 0.4264 0.3919 0.4163 358,527 -0.01(-1.75%)
Feb 23, 2023 0.4163 0.4374 0.4098 0.4237 177,188 +0.01(+3.32%)
Feb 22, 2023 0.4371 0.4371 0.4100 0.4101 515,923 -0.03(-6.71%)
Feb 21, 2023 0.4400 0.4410 0.4268 0.4396 282,053 +0.01(+1.64%)
Feb 17, 2023 0.4500 0.4544 0.4268 0.4325 270,067 -0.01(-2.48%)
Feb 16, 2023 0.4400 0.4693 0.4316 0.4435 164,250 -0.00(-0.16%)
Feb 15, 2023 0.4643 0.4643 0.4254 0.4442 864,307 -0.04(-8.28%)
Feb 14, 2023 0.4858 0.5102 0.4450 0.4843 711,491 -0.02(-4.19%)
Feb 13, 2023 0.5000 0.5126 0.4950 0.5055 315,253 -0.00(-0.96%)
Feb 10, 2023 0.5150 0.5160 0.5000 0.5104 194,036 -0.00(-0.91%)
Feb 09, 2023 0.5170 0.5300 0.5039 0.5151 184,325 -0.01(-2.81%)
Feb 08, 2023 0.5145 0.5600 0.5145 0.5300 128,673 +0.00(+0.76%)
Feb 07, 2023 0.4929 0.5260 0.4929 0.5260 378,062 +0.01(+1.11%)
Feb 06, 2023 0.4999 0.5571 0.4999 0.5202 216,339 -0.03(-5.42%)
Feb 03, 2023 0.5500 0.5888 0.5500 0.5500 321,292 -0.02(-3.51%)
Feb 02, 2023 0.6024 0.6024 0.5600 0.5700 233,287 -0.01(-1.55%)
Feb 01, 2023 0.5500 0.5887 0.5500 0.5790 307,809 +0.00(+0.70%)
Jan 31, 2023 0.5986 0.5986 0.5700 0.5750 207,489 -0.06(-8.73%)
Jan 30, 2023 0.6464 0.6464 0.5959 0.6300 236,144 +0.04(+6.96%)
Jan 27, 2023 0.5613 0.5890 0.5613 0.5890 273,852 +0.03(+4.62%)
Jan 26, 2023 0.5577 0.5877 0.5555 0.5630 71,633 -0.00(-0.04%)
Jan 25, 2023 0.5800 0.5800 0.5588 0.5632 98,526 -0.02(-3.00%)
Jan 24, 2023 0.5500 0.5979 0.5500 0.5806 169,607 -0.02(-2.58%)
Jan 23, 2023 0.5556 0.5960 0.5551 0.5960 557,788 +0.04(+6.91%)
Jan 20, 2023 0.5779 0.5779 0.5500 0.5575 190,902 +0.00(+0.45%)
Jan 19, 2023 0.5500 0.5600 0.5500 0.5550 156,923 -0.02(-3.48%)
Jan 18, 2023 0.5850 0.5850 0.5652 0.5750 30,188 +0.01(+1.16%)
Jan 17, 2023 0.5722 0.5756 0.5587 0.5684 199,816 -0.01(-1.25%)
Jan 13, 2023 0.5917 0.5917 0.5700 0.5756 80,181 -0.04(-5.78%)
Jan 12, 2023 0.5950 0.6109 0.5850 0.6109 295,365 +0.02(+3.21%)
Jan 11, 2023 0.5500 0.6000 0.5500 0.5919 263,303 +0.01(+2.07%)
Jan 10, 2023 0.5800 0.5880 0.5700 0.5799 246,573 -0.00(-0.79%)
Jan 09, 2023 0.6124 0.6124 0.5400 0.5845 110,826 +0.01(+2.54%)
Jan 06, 2023 0.5500 0.5800 0.5500 0.5700 402,586 +0.04(+7.55%)
Jan 05, 2023 0.5375 0.5681 0.4950 0.5300 68,526 +0.01(+1.88%)
Jan 04, 2023 0.4900 0.5500 0.4900 0.5202 49,803 +0.02(+3.42%)
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.