Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Century Lithium Corp (OP: CYDVF )

0.2861 -0.0089 (-3.02%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 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 (%)
Jul 31, 2018 0.2800 0.2800 0.2680 0.2700 59,462 -0.02(-6.86%)
Jul 30, 2018 0.2475 0.2899 0.2475 0.2899 272,500 +0.05(+19.25%)
Jul 27, 2018 0.2391 0.2520 0.2315 0.2431 369,000 +0.01(+5.06%)
Jul 26, 2018 0.2325 0.2400 0.2275 0.2314 246,390 -0.00(-0.22%)
Jul 25, 2018 0.2351 0.2395 0.2319 0.2319 61,717 -0.01(-2.78%)
Jul 24, 2018 0.2500 0.2500 0.2337 0.2385 134,550 -0.01(-2.64%)
Jul 23, 2018 0.2464 0.2533 0.2438 0.2450 124,659 +0.01(+4.26%)
Jul 20, 2018 0.2350 0.2350 0.2350 0.2350 500 -0.01(-5.25%)
Jul 19, 2018 0.2500 0.2524 0.2480 0.2480 50,065 -0.00(-0.80%)
Jul 18, 2018 0.2589 0.2589 0.2500 0.2500 35,000 +0.00(+0.00%)
Jul 17, 2018 0.2531 0.2531 0.2368 0.2500 101,600 +0.01(+3.52%)
Jul 16, 2018 0.2500 0.2600 0.2415 0.2415 198,352 -0.01(-3.40%)
Jul 13, 2018 0.2598 0.2598 0.2500 0.2500 2,247 +0.01(+2.12%)
Jul 12, 2018 0.2628 0.2628 0.2436 0.2448 40,300 -0.02(-7.16%)
Jul 11, 2018 0.2759 0.2929 0.2637 0.2637 80,450 -0.01(-2.99%)
Jul 10, 2018 0.2502 0.2739 0.2502 0.2718 22,500 +0.02(+9.92%)
Jul 09, 2018 0.2347 0.2347 0.2473 0 +0.01(+5.37%)
Jul 06, 2018 0.2465 0.2465 0.2347 0.2347 36,120 -0.01(-3.37%)
Jul 05, 2018 0.2342 0.2430 0.2342 0.2429 14,400 +0.00(+1.29%)
Jul 03, 2018 0.2398 0.2398 0.2398 0 +0.00(+0.00%)
Jul 02, 2018 0.2180 0.2398 0.2180 0.2398 23,500 +0.00(+0.00%)
Jun 29, 2018 0.2236 0.2398 0.2108 0.2398 49,045 +0.02(+9.95%)
Jun 28, 2018 0.2168 0.2257 0.2168 0.2181 21,950 -0.00(-0.86%)
Jun 27, 2018 0.2162 0.2200 0.2162 0.2200 45,500 -0.00(-0.99%)
Jun 25, 2018 0.2222 0.2222 0.2222 0 -0.01(-6.19%)
Jun 22, 2018 0.2383 0.2399 0.2369 0.2369 4,500 +0.01(+6.69%)
Jun 21, 2018 0.2293 0.2349 0.2210 0.2220 134,500 -0.02(-7.27%)
Jun 20, 2018 0.2434 0.2434 0.2389 0.2394 83,809 -0.01(-3.23%)
Jun 19, 2018 0.2476 0.2477 0.2474 0.2474 6,402 +0.00(+1.27%)
Jun 18, 2018 0.2599 0.2599 0.2410 0.2443 42,000 -0.02(-6.00%)
Jun 15, 2018 0.2600 0.2440 0.2599 33,323 +0.02(+6.52%)
Jun 14, 2018 0.2578 0.2662 0.2440 0.2440 75,259 -0.02(-6.15%)
Jun 13, 2018 0.2629 0.2729 0.2591 0.2600 18,500 -0.03(-10.68%)
Jun 12, 2018 0.3099 0.3100 0.2786 0.2911 42,756 -0.02(-6.43%)
Jun 11, 2018 0.2884 0.3111 0.2867 0.3111 107,333 +0.05(+17.48%)
Jun 08, 2018 0.2657 0.2657 0.2600 0.2648 27,875 -0.00(-0.08%)
Jun 07, 2018 0.2673 0.2673 0.2640 0.2650 35,054 +0.03(+12.24%)
Jun 05, 2018 0.2361 0.2361 0.2361 0 -0.01(-3.16%)
Jun 04, 2018 0.2496 0.2679 0.2438 0.2438 71,521 -0.00(-0.45%)
Jun 01, 2018 0.2475 0.2475 0.2393 0.2449 17,650 +0.01(+4.03%)
May 31, 2018 0.2250 0.2354 0.2250 0.2354 3,500 +0.01(+5.42%)
May 30, 2018 0.2275 0.2275 0.2233 0.2233 23,000 +0.00(+1.50%)
May 29, 2018 0.2336 0.2336 0.2200 0.2200 10,500 +0.00(+1.99%)
May 25, 2018 0.2157 0.2157 0.2157 0 -0.01(-4.18%)
May 24, 2018 0.2092 0.2251 0.2053 0.2251 16,450 -0.00(-2.13%)
May 23, 2018 0.2312 0.2350 0.2254 0.2300 48,400 -0.00(-0.13%)
May 22, 2018 0.2227 0.2400 0.2227 0.2303 34,700 +0.02(+9.67%)
May 21, 2018 0.2320 0.2320 0.2100 0.2100 33,839 -0.03(-11.09%)
May 18, 2018 0.2390 0.2390 0.2320 0.2362 9,344 +0.01(+2.70%)
May 17, 2018 0.2450 0.2450 0.2300 0.2300 20,800 -0.01(-4.60%)
May 16, 2018 0.2327 0.2411 0.2212 0.2411 55,002 +0.02(+7.16%)
May 15, 2018 0.2130 0.2346 0.2130 0.2250 21,309 +0.00(+1.35%)
May 14, 2018 0.2134 0.2220 0.1939 0.2220 30,100 +0.00(+0.91%)
May 11, 2018 0.2055 0.2200 0.2055 0.2200 35,721 +0.02(+8.59%)
May 10, 2018 0.2293 0.2330 0.2000 0.2026 32,237 -0.03(-11.06%)
May 09, 2018 0.2300 0.2430 0.2276 0.2278 107,287 -0.01(-2.48%)
May 08, 2018 0.2333 0.2336 0.2297 0.2336 26,000 -0.00(-0.97%)
May 07, 2018 0.2449 0.2449 0.2200 0.2359 29,119 -0.00(-1.71%)
May 04, 2018 0.2500 0.2543 0.2400 0.2400 74,314 -0.01(-4.00%)
May 03, 2018 0.2670 0.2670 0.2314 0.2500 173,398 -0.01(-3.40%)
May 02, 2018 0.2887 0.2887 0.2588 0.2588 25,061 -0.03(-10.73%)
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.