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

Century Lithium Corp (OP: CYDVF )

0.2950 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, May 20, 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 (%)
Apr 27, 2018 0.2954 0.2954 0.2954 0 +0.03(+12.72%)
Apr 26, 2018 0.2689 0.2767 0.2620 0.2621 74,730 -0.01(-2.57%)
Apr 25, 2018 0.2681 0.2740 0.2504 0.2690 31,250 -0.02(-6.77%)
Apr 24, 2018 0.2864 0.2933 0.2790 0.2885 38,722 -0.00(-0.52%)
Apr 23, 2018 0.2958 0.3370 0.2818 0.2900 298,330 -0.02(-5.16%)
Apr 20, 2018 0.2929 0.3320 0.2929 0.3058 51,660 +0.01(+2.47%)
Apr 19, 2018 0.2755 0.2988 0.2689 0.2984 67,928 +0.03(+12.60%)
Apr 18, 2018 0.2550 0.2661 0.2513 0.2650 73,862 +0.01(+4.54%)
Apr 17, 2018 0.2389 0.2550 0.2389 0.2535 15,200 -0.00(-0.43%)
Apr 16, 2018 0.2443 0.2575 0.2400 0.2546 196,636 +0.00(+1.92%)
Apr 13, 2018 0.2535 0.2591 0.2357 0.2498 198,606 -0.00(-0.08%)
Apr 12, 2018 0.2200 0.2500 0.2200 0.2500 80,825 +0.04(+19.67%)
Apr 11, 2018 0.2001 0.2100 0.2001 0.2089 59,500 -0.00(-1.18%)
Apr 10, 2018 0.2016 0.2114 0.2000 0.2114 55,245 +0.01(+4.94%)
Apr 09, 2018 0.1911 0.2014 0.1900 0.2014 47,050 +0.02(+8.89%)
Apr 06, 2018 0.1799 0.1950 0.1799 0.1850 76,920 +0.01(+4.34%)
Apr 05, 2018 0.1465 0.1800 0.1465 0.1773 26,420 +0.03(+18.20%)
Apr 03, 2018 0.1500 0.1500 0.1500 0 -0.00(-3.04%)
Apr 02, 2018 0.1500 0.1547 0.1469 0.1547 42,990 -0.01(-6.58%)
Mar 29, 2018 0.1656 0.1656 0.1656 0 +0.01(+5.08%)
Mar 28, 2018 0.1600 0.1600 0.1576 0.1576 20,000 -0.02(-9.94%)
Mar 27, 2018 0.1750 0.1752 0.1750 0.1750 34,800 +0.01(+5.26%)
Mar 26, 2018 0.1909 0.1917 0.1663 0.1663 77,800 -0.02(-10.14%)
Mar 22, 2018 0.1850 0.1850 0.1850 0 -0.01(-6.09%)
Mar 21, 2018 0.1900 0.1988 0.1874 0.1970 65,850 +0.01(+3.68%)
Mar 20, 2018 0.1951 0.1951 0.1890 0.1900 68,200 -0.00(-2.06%)
Mar 19, 2018 0.1952 0.1989 0.1891 0.1940 127,800 +0.01(+5.66%)
Mar 16, 2018 0.1816 0.1836 0.1778 0.1836 20,990 +0.01(+8.29%)
Mar 15, 2018 0.1675 0.1696 0.1600 0.1696 9,350 -0.00(-2.50%)
Mar 14, 2018 0.1604 0.1739 0.1585 0.1739 106,000 -0.00(-1.75%)
Mar 13, 2018 0.1840 0.1870 0.1700 0.1770 76,200 -0.01(-6.30%)
Mar 12, 2018 0.1716 0.1970 0.1509 0.1889 165,750 +0.04(+23.22%)
Mar 09, 2018 0.1652 0.1652 0.1533 0.1533 96,890 -0.02(-9.29%)
Mar 08, 2018 0.1574 0.1700 0.1574 0.1690 40,795 +0.00(+2.42%)
Mar 07, 2018 0.1709 0.1709 0.1709 0.1650 12,100 +0.00(+2.48%)
Mar 06, 2018 0.1569 0.1610 0.1536 0.1610 48,250 +0.00(+1.26%)
Mar 05, 2018 0.1329 0.1590 0.1329 0.1590 23,567 +0.03(+25.39%)
Mar 02, 2018 0.1268 0.1268 0.1268 0.1268 1,000 -0.02(-12.73%)
Feb 28, 2018 0.1453 0.1453 0.1453 0 +0.01(+6.14%)
Feb 27, 2018 0.1465 0.1465 0.1284 0.1369 63,600 -0.01(-7.44%)
Feb 26, 2018 0.1483 0.1484 0.1479 0.1479 26,000 -0.01(-3.96%)
Feb 23, 2018 0.1498 0.1540 0.1498 0.1540 18,500 +0.00(+3.01%)
Feb 22, 2018 0.1550 0.1550 0.1392 0.1495 15,787 -0.00(-1.12%)
Feb 21, 2018 0.1511 0.1619 0.1459 0.1512 16,400 -0.00(-2.89%)
Feb 20, 2018 0.1515 0.1626 0.1515 0.1557 24,000 -0.00(-1.70%)
Feb 16, 2018 0.1584 0.1584 0.1584 0 +0.01(+8.64%)
Feb 15, 2018 0.1459 0.1459 0.1458 0.1458 13,070 +0.00(+1.39%)
Feb 14, 2018 0.1438 0.1438 0.1438 0.1438 2,000 -0.02(-10.07%)
Feb 13, 2018 0.1588 0.1599 0.1588 0.1599 2,600 +0.01(+7.10%)
Feb 12, 2018 0.1357 0.1572 0.1357 0.1493 15,964 +0.01(+9.14%)
Feb 09, 2018 0.1577 0.1611 0.1368 0.1368 146,750 -0.02(-15.08%)
Feb 08, 2018 0.1680 0.1680 0.1611 0.1611 51,000 -0.02(-10.95%)
Feb 07, 2018 0.1955 0.1955 0.1955 0.1809 1,300 -0.01(-3.98%)
Feb 05, 2018 0.1884 0.1884 0.1884 0 +0.01(+7.66%)
Feb 02, 2018 0.1789 0.1789 0.1700 0.1750 25,500 +0.00(+0.81%)
Jan 31, 2018 0.1736 0.1736 0.1736 0 +0.00(+1.94%)
Jan 30, 2018 0.1690 0.1703 0.1581 0.1703 25,700 -0.01(-7.19%)
Jan 29, 2018 0.1720 0.2004 0.1720 0.1835 12,100 +0.01(+6.69%)
Jan 26, 2018 0.2000 0.2000 0.1720 0.1720 16,150 -0.04(-18.60%)
Jan 25, 2018 0.2113 0.2113 0.2113 0.2113 550 +0.01(+3.48%)
Jan 24, 2018 0.2050 0.2107 0.1944 0.2042 10,000 -0.01(-5.90%)
Jan 23, 2018 0.2030 0.2170 0.2030 0.2170 1,000 +0.01(+3.19%)
Jan 22, 2018 0.2101 0.2249 0.2067 0.2103 12,594 -0.02(-10.40%)
Jan 19, 2018 0.2312 0.2347 0.2300 0.2347 19,807 -0.00(-0.34%)
Jan 18, 2018 0.2300 0.2393 0.2166 0.2355 50,392 -0.00(-1.38%)
Jan 17, 2018 0.2365 0.2389 0.2365 0.2388 32,350 +0.02(+7.91%)
Jan 16, 2018 0.2213 0.2213 0.2213 0.2213 5,500 +0.01(+4.29%)
Jan 12, 2018 0.2122 0.2122 0.2122 0 -0.02(-6.73%)
Jan 11, 2018 0.2275 0.2275 0.2275 0.2275 400 +0.01(+3.46%)
Jan 10, 2018 0.2304 0.2310 0.2199 0.2199 9,200 -0.01(-2.70%)
Jan 09, 2018 0.2417 0.2417 0.2260 0.2260 16,900 +0.00(+0.44%)
Jan 08, 2018 0.2182 0.2250 0.2182 0.2250 4,000 -0.01(-2.43%)
Jan 05, 2018 0.2200 0.2306 0.2200 0.2306 40,200 +0.02(+8.26%)
Jan 04, 2018 0.1942 0.2131 0.1676 0.2130 65,000 +0.02(+7.85%)
Jan 03, 2018 0.1875 0.1980 0.1844 0.1975 29,000 +0.00(+0.25%)
Jan 02, 2018 0.2224 0.2224 0.1970 0.1970 43,000 -0.02(-7.73%)
Dec 29, 2017 0.2135 0.2135 0.2135 0 +0.00(+0.09%)
Dec 28, 2017 0.2133 0.2133 0.2133 0.2133 5,000 +0.02(+11.80%)
Dec 27, 2017 0.1906 0.1908 0.1906 0.1908 30,500 +0.02(+13.56%)
Dec 26, 2017 0.1680 0.1680 0.1680 0.1680 2,000 -0.02(-12.04%)
Dec 22, 2017 0.2000 0.2000 0.1873 0.1910 53,700 -0.01(-5.21%)
Dec 21, 2017 0.2040 0.2040 0.2015 0.2015 7,000 +0.00(+1.41%)
Dec 20, 2017 0.1967 0.1987 0.1967 0.1987 14,916 -0.02(-8.81%)
Dec 18, 2017 0.2179 0.2179 0.2179 0 +0.03(+13.08%)
Dec 15, 2017 0.2100 0.2161 0.1927 0.1927 16,789 -0.02(-11.48%)
Dec 14, 2017 0.2040 0.2200 0.2040 0.2177 22,500 +0.03(+14.58%)
Dec 13, 2017 0.1989 0.2040 0.1900 0.1900 7,700 -0.01(-6.86%)
Dec 12, 2017 0.2063 0.2063 0.2040 0.2040 6,500 -0.01(-5.86%)
Dec 11, 2017 0.2238 0.2238 0.2157 0.2167 4,700 -0.00(-0.51%)
Dec 08, 2017 0.2089 0.2178 0.2089 0.2178 12,000 +0.00(+0.93%)
Dec 07, 2017 0.2225 0.2225 0.1982 0.2158 41,917 -0.01(-5.76%)
Dec 06, 2017 0.2507 0.2507 0.2290 0.2290 9,300 -0.02(-9.56%)
Dec 05, 2017 0.2350 0.2669 0.2350 0.2532 195,746 +0.03(+11.30%)
Dec 04, 2017 0.2305 0.2323 0.2222 0.2275 17,600 +0.01(+2.57%)
Dec 01, 2017 0.2274 0.2275 0.2215 0.2218 37,417 -0.01(-3.57%)
Nov 30, 2017 0.2350 0.2350 0.2278 0.2300 27,000 +0.00(+0.13%)
Nov 29, 2017 0.2350 0.2350 0.2296 0.2297 18,620 +0.01(+2.32%)
Nov 28, 2017 0.2200 0.2324 0.2190 0.2245 23,750 +0.01(+6.90%)
Nov 27, 2017 0.1910 0.2100 0.1850 0.2100 67,270 +0.05(+33.33%)
Nov 24, 2017 0.1575 0.1575 0.1575 0.1575 4,500 +0.01(+6.71%)
Nov 22, 2017 0.1473 0.1476 0.1443 0.1476 11,398 +0.02(+11.82%)
Nov 21, 2017 0.1320 0.1320 0.1320 0.1320 1,000 -0.00(-2.00%)
Nov 20, 2017 0.1347 0.1350 0.1347 0.1347 41,800 +0.00(+0.00%)
Nov 17, 2017 0.1347 0.1347 0.1347 0.1347 2,500 -0.00(-0.66%)
Nov 15, 2017 0.1356 0.1356 0.1356 0 +0.00(+3.43%)
Nov 13, 2017 0.1311 0.1311 0.1311 0 +0.01(+11.01%)
Nov 10, 2017 0.1181 0.1181 0.1181 0.1181 8,000 +0.00(+2.07%)
Nov 09, 2017 0.1157 0.1157 0.1157 0.1157 500 -0.00(-2.77%)
Nov 07, 2017 0.1190 0.1190 0.1190 0 -0.02(-12.11%)
Nov 06, 2017 0.1200 0.1354 0.1200 0.1354 15,199 +0.00(+0.22%)
Nov 03, 2017 0.1351 0.1351 0.1351 0.1351 6,780 +0.00(+1.05%)
Nov 02, 2017 0.1306 0.1338 0.1223 0.1337 14,400 +0.01(+6.96%)
Nov 01, 2017 0.1250 0.1250 0.1221 0.1250 16,404 -0.00(-1.42%)
Oct 31, 2017 0.1268 0.1268 0.1268 0.1268 20,000 -0.01(-8.71%)
Oct 30, 2017 0.1473 0.1473 0.1389 0.1389 31,092 +0.01(+6.76%)
Oct 27, 2017 0.1454 0.1500 0.1300 0.1301 68,300 -0.01(-9.97%)
Oct 25, 2017 0.1445 0.1445 0.1445 0 -0.01(-6.17%)
Oct 24, 2017 0.1540 0.1540 0.1540 0.1540 200 -0.01(-3.87%)
Oct 23, 2017 0.1465 0.1602 0.1427 0.1602 38,800 +0.02(+14.67%)
Oct 20, 2017 0.1270 0.1397 0.1266 0.1397 39,340 +0.01(+5.75%)
Oct 19, 2017 0.1313 0.1321 0.1192 0.1321 5,500 +0.00(+1.30%)
Oct 18, 2017 0.1369 0.1410 0.1160 0.1304 23,550 +0.00(+0.31%)
Oct 17, 2017 0.1430 0.1430 0.1300 0.1300 124,800 -0.01(-8.17%)
Oct 16, 2017 0.1404 0.1430 0.1404 0.1416 2,424 +0.01(+4.86%)
Oct 13, 2017 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+3.77%)
Oct 12, 2017 0.1334 0.1334 0.1301 0.1301 14,000 +0.02(+20.46%)
Oct 11, 2017 0.1080 0.1080 0.1080 0.1080 2,500 -0.00(-0.64%)
Oct 10, 2017 0.1020 0.1131 0.1020 0.1087 6,064 +0.01(+8.70%)
Oct 09, 2017 0.1016 0.1016 0.1000 0.1000 2,826 -0.01(-5.21%)
Oct 06, 2017 0.1055 0.1055 0.1055 0.1055 1,000 -0.00(-4.26%)
Oct 05, 2017 0.1102 0.1102 0.1102 0.1102 8,000 -0.00(-2.65%)
Oct 04, 2017 0.1139 0.1139 0.1132 0.1132 11,000 +0.00(+1.07%)
Oct 03, 2017 0.1120 0.1120 0.1120 0.1120 20,000 +0.00(+1.36%)
Oct 02, 2017 0.1100 0.1105 0.1079 0.1105 19,456 +0.00(+4.15%)
Sep 29, 2017 0.1061 0.1061 0.1061 0.1061 957 +0.02(+23.52%)
Sep 28, 2017 0.0859 0.0859 0.0859 0.0859 1,440 -0.02(-17.16%)
Sep 22, 2017 0.1037 0.1037 0.1037 0 +0.01(+15.22%)
Sep 21, 2017 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.11%)
Sep 14, 2017 0.0899 0.0899 0.0899 0 -0.01(-12.12%)
Sep 13, 2017 0.1023 0.1023 0.1023 0.1023 10,000 +0.01(+16.91%)
Sep 12, 2017 0.0875 0.0875 0.0875 0.0875 2,000 -0.01(-7.51%)
Sep 11, 2017 0.0946 0.0946 0.0946 0.0946 10,000 +0.01(+13.16%)
Sep 08, 2017 0.0825 0.0836 0.0825 0.0836 10,800 -0.02(-15.73%)
Sep 06, 2017 0.0992 0.0992 0.0992 0 +0.02(+21.87%)
Aug 14, 2017 0.0814 0.0814 0.0814 0 -0.01(-10.55%)
Aug 11, 2017 0.0906 0.0910 0.0906 0.0910 475 +0.01(+11.93%)
Aug 10, 2017 0.0880 0.0880 0.0813 0.0813 7,000 -0.01(-12.58%)
Aug 09, 2017 0.0930 0.0930 0.0930 0.0930 1,500 +0.01(+14.81%)
Aug 08, 2017 0.0810 0.0810 0.0810 0.0810 1,900 -0.00(-2.99%)
Aug 03, 2017 0.0835 0.0835 0.0835 0 -0.00(-0.24%)
Aug 02, 2017 0.0845 0.0847 0.0837 0.0837 7,000 -0.00(-1.65%)
Aug 01, 2017 0.0851 0.0851 0.0851 0.0851 10,000 +0.01(+15.62%)
Jul 28, 2017 0.0736 0.0736 0.0736 0 -0.00(-4.54%)
Jul 26, 2017 0.0771 0.0771 0.0771 0 +0.01(+16.82%)
Jul 24, 2017 0.0660 0.0660 0.0660 0 +0.00(+1.54%)
Jul 17, 2017 0.0650 0.0650 0.0650 0 +0.00(+5.86%)
Jul 12, 2017 0.0614 0.0614 0.0614 0 -0.01(-9.04%)
Jul 11, 2017 0.0675 0.0675 0.0675 0.0675 2,000 +0.00(+5.30%)
Jul 06, 2017 0.0641 0.0641 0.0641 0 +0.00(+0.47%)
Jul 03, 2017 0.0638 0.0638 0.0638 0.0638 0 +0.00(+0.00%)
Jun 28, 2017 0.0638 0.0638 0.0638 0 -0.01(-12.60%)
Jun 26, 2017 0.0730 0.0730 0.0730 0 -0.00(-4.33%)
Jun 23, 2017 0.0763 0.0763 0.0763 0.0763 10,000 +0.00(+5.97%)
Jun 20, 2017 0.0720 0.0720 0.0720 0 +0.00(+0.42%)
Jun 16, 2017 0.0717 0.0717 0.0717 0 +0.00(+3.91%)
Jun 14, 2017 0.0690 0.0690 0.0690 0 -0.01(-8.00%)
Jun 12, 2017 0.0750 0.0750 0.0750 0 -0.00(-5.30%)
Jun 06, 2017 0.0792 0.0792 0.0792 0 -0.00(-0.75%)
Jun 05, 2017 0.0798 0.0798 0.0798 0.0798 8,350 -0.00(-2.44%)
Jun 02, 2017 0.0790 0.0820 0.0790 0.0818 152,000 -0.01(-11.09%)
Jun 01, 2017 0.0860 0.0920 0.0860 0.0920 47,742 +0.00(+2.22%)
May 31, 2017 0.0900 0.0900 0.0900 0.0900 2,308 +0.00(+1.12%)
May 19, 2017 0.0890 0.0890 0.0890 0 +0.01(+6.84%)
May 18, 2017 0.0860 0.0860 0.0833 0.0833 700 -0.01(-13.86%)
May 16, 2017 0.0967 0.0967 0.0967 0 +0.01(+14.03%)
May 12, 2017 0.0848 0.0848 0.0848 0 -0.00(-4.50%)
May 11, 2017 0.0888 0.0888 0.0888 0.0888 1,000 +0.01(+9.36%)
May 09, 2017 0.0812 0.0812 0.0812 0 -0.01(-8.25%)
May 05, 2017 0.0885 0.0885 0.0885 0 +0.00(+4.49%)
May 04, 2017 0.0915 0.0915 0.0847 0.0847 10,500 +0.01(+7.49%)
May 03, 2017 0.0788 0.0788 0.0788 0.0788 2,000 -0.01(-7.84%)
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.