Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Lithium Ltd (OP: CXOXF )

0.0902 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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 (%)
May 22, 2024 0.1010 0.1010 0.0902 0.0902 4,199 -0.01(-5.94%)
May 21, 2024 0.0908 0.1015 0.0908 0.0959 3,221 -0.00(-4.10%)
May 20, 2024 0.1031 0.1031 0.0949 0.1000 57,374 +0.00(+1.42%)
May 17, 2024 0.0986 0.0986 0.0986 0.0986 3,000 -0.00(-2.86%)
May 16, 2024 0.1000 0.1015 0.1000 0.1015 15,943 -0.01(-9.46%)
May 15, 2024 0.1083 0.1121 0.1083 0.1121 3,150 +0.01(+7.17%)
May 14, 2024 0.1156 0.1156 0.0980 0.1046 4,850 +0.01(+6.73%)
May 13, 2024 0.0980 0.0980 0.0980 0.0980 100 -0.00(-3.07%)
May 10, 2024 0.1011 0.1011 0.1011 0.1011 11,025 +0.01(+12.33%)
May 09, 2024 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-8.54%)
May 08, 2024 0.0984 0.0984 0.0984 0.0984 30,000 +0.01(+7.66%)
May 07, 2024 0.0876 0.0950 0.0876 0.0914 152,915 -0.00(-3.79%)
May 06, 2024 0.0950 0.0950 0.0950 0.0950 1,000 -0.00(-3.06%)
May 03, 2024 0.0850 0.0980 0.0850 0.0980 4,918 +0.00(+4.93%)
May 02, 2024 0.0833 0.1000 0.0833 0.0934 12,336 -0.01(-12.46%)
Apr 30, 2024 0.1067 0 -0.00(-3.61%)
Apr 29, 2024 0.0810 0.1107 0.0810 0.1107 700 +0.01(+7.79%)
Apr 26, 2024 0.0850 0.1027 0.0850 0.1027 900 +0.01(+14.11%)
Apr 25, 2024 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.39%)
Apr 24, 2024 0.0950 0.0950 0.0854 0.0854 41,525 -0.01(-12.41%)
Apr 22, 2024 0.0975 0 +0.00(+3.61%)
Apr 19, 2024 0.0822 0.0941 0.0822 0.0941 13,529 -0.01(-5.90%)
Apr 18, 2024 0.1000 0.1000 0.1000 0.1000 420 +0.01(+10.86%)
Apr 17, 2024 0.0932 0.1021 0.0830 0.0902 10,389 -0.01(-6.04%)
Apr 16, 2024 0.0960 0.0960 0.0960 0.0960 11,000 -0.01(-7.51%)
Apr 15, 2024 0.1131 0.1131 0.1038 0.1038 39,750 -0.00(-3.17%)
Apr 12, 2024 0.1066 0.1072 0.1066 0.1072 2,887 +0.01(+11.67%)
Apr 11, 2024 0.1215 0.1215 0.0960 0.0960 13,050 -0.02(-20.00%)
Apr 10, 2024 0.0960 0.1200 0.0960 0.1200 1,700 +0.01(+9.09%)
Apr 09, 2024 0.1100 0.1108 0.1100 0.1100 20,700 -0.00(-1.61%)
Apr 08, 2024 0.1118 0.1118 0.1118 0.1118 1,500 +0.01(+8.54%)
Apr 05, 2024 0.1004 0.1053 0.1004 0.1030 83,430 -0.02(-13.37%)
Apr 04, 2024 0.1189 0.1189 0.0962 0.1189 67,900 +0.02(+18.90%)
Apr 03, 2024 0.1238 0.1362 0.1000 0.1000 9,200 -0.02(-15.97%)
Apr 02, 2024 0.1188 0.1190 0.0960 0.1190 46,800 +0.02(+23.96%)
Apr 01, 2024 0.0810 0.1056 0.0810 0.0960 32,200 -0.01(-13.51%)
Mar 28, 2024 0.0932 0.1110 0.0897 0.1110 65,659 +0.00(+2.30%)
Mar 27, 2024 0.1041 0.1085 0.0934 0.1085 102,118 +0.00(+4.13%)
Mar 26, 2024 0.1001 0.1042 0.0934 0.1042 29,071 +0.01(+11.80%)
Mar 25, 2024 0.1150 0.1150 0.0932 0.0932 2,145 -0.02(-16.64%)
Mar 21, 2024 0.1118 0 +0.00(+2.85%)
Mar 20, 2024 0.1040 0.1104 0.0950 0.1087 7,069 +0.00(+3.52%)
Mar 19, 2024 0.1000 0.1072 0.1000 0.1050 49,680 -0.00(-0.85%)
Mar 18, 2024 0.1130 0.1130 0.1000 0.1059 240,268 -0.03(-24.73%)
Mar 15, 2024 0.1200 0.1407 0.1130 0.1407 53,000 +0.00(+0.14%)
Mar 14, 2024 0.1260 0.1405 0.1260 0.1405 42,968 +0.00(+3.08%)
Mar 13, 2024 0.1317 0.1481 0.1317 0.1363 25,773 -0.03(-16.38%)
Mar 12, 2024 0.1330 0.1630 0.1330 0.1630 14,600 +0.03(+18.46%)
Mar 11, 2024 0.1207 0.1376 0.1207 0.1376 18,800 -0.03(-19.39%)
Mar 08, 2024 0.1505 0.1707 0.1455 0.1707 4,146 +0.02(+13.12%)
Mar 07, 2024 0.1479 0.1539 0.1330 0.1509 41,015 -0.00(-0.79%)
Mar 06, 2024 0.1521 0.1521 0.1368 0.1521 6,304 +0.02(+11.92%)
Mar 05, 2024 0.1696 0.1697 0.1357 0.1359 6,240 -0.03(-19.35%)
Mar 04, 2024 0.1650 0.1822 0.1548 0.1685 31,194 +0.03(+21.14%)
Feb 29, 2024 0.1391 0 -0.01(-4.07%)
Feb 28, 2024 0.1500 0.1510 0.1450 0.1450 16,000 -0.01(-3.33%)
Feb 27, 2024 0.1651 0.1651 0.1440 0.1500 88,214 +0.00(+2.53%)
Feb 22, 2024 0.1463 0 +0.00(+1.74%)
Feb 21, 2024 0.1684 0.1684 0.1438 0.1438 4,500 +0.02(+13.23%)
Feb 20, 2024 0.1270 0.1270 0.1270 0.1270 300 -0.01(-3.86%)
Feb 16, 2024 0.1500 0.1550 0.1321 0.1321 120,392 +0.01(+9.35%)
Feb 15, 2024 0.1300 0.1391 0.1208 0.1208 8,000 +0.00(+0.67%)
Feb 14, 2024 0.1363 0.1363 0.1200 0.1200 9,000 -0.02(-12.28%)
Feb 13, 2024 0.1081 0.1368 0.1081 0.1368 14,001 +0.01(+5.23%)
Feb 12, 2024 0.1062 0.1389 0.1062 0.1300 39,846 +0.01(+8.33%)
Feb 09, 2024 0.1310 0.1310 0.1200 0.1200 2,600 +0.01(+7.14%)
Feb 08, 2024 0.1120 0.1120 0.1120 0.1120 531 +0.00(+0.00%)
Feb 06, 2024 0.1120 2 -0.01(-7.13%)
Feb 05, 2024 0.1276 0.1290 0.1200 0.1206 62,783 -0.01(-5.85%)
Feb 02, 2024 0.1400 0.1421 0.1103 0.1281 36,474 +0.01(+6.75%)
Jan 31, 2024 0.1200 0 +0.01(+6.67%)
Jan 30, 2024 0.1125 0.1125 0.1125 0.1125 5,100 +0.01(+4.85%)
Jan 29, 2024 0.1440 0.1440 0.1073 0.1073 115,000 -0.02(-16.17%)
Jan 26, 2024 0.1240 0.1280 0.1081 0.1280 28,900 +0.02(+18.63%)
Jan 25, 2024 0.1303 0.1303 0.1079 0.1079 52,000 -0.02(-17.00%)
Jan 24, 2024 0.1376 0.1420 0.1300 0.1300 299,955 +0.00(+0.00%)
Jan 22, 2024 0.1300 0 -0.02(-13.33%)
Jan 19, 2024 0.1370 0.1500 0.1300 0.1500 43,000 +0.02(+13.21%)
Jan 18, 2024 0.1325 0.1325 0.1325 0.1325 500 -0.01(-5.36%)
Jan 17, 2024 0.1500 0.1504 0.1302 0.1400 19,010 +0.01(+3.70%)
Jan 16, 2024 0.1400 0.1500 0.1193 0.1350 16,350 -0.01(-3.57%)
Jan 12, 2024 0.1400 0.1500 0.1300 0.1400 7,501 +0.03(+26.70%)
Jan 11, 2024 0.1400 0.1450 0.1105 0.1105 28,700 -0.03(-21.46%)
Jan 10, 2024 0.1121 0.1464 0.1121 0.1407 18,210 +0.01(+4.22%)
Jan 09, 2024 0.1116 0.1350 0.1116 0.1350 50,600 +0.01(+7.23%)
Jan 08, 2024 0.1464 0.1464 0.1259 0.1259 89,015 -0.04(-22.71%)
Jan 05, 2024 0.1500 0.1629 0.1500 0.1629 16,315 +0.01(+5.10%)
Jan 04, 2024 0.1535 0.1550 0.1535 0.1550 27,000 -0.00(-0.58%)
Jan 03, 2024 0.1790 0.1790 0.1559 0.1559 45,533 -0.01(-8.56%)
Jan 02, 2024 0.1710 0.1800 0.1705 0.1705 20,585 +0.02(+10.00%)
Dec 29, 2023 0.1650 0.1650 0.1500 0.1550 284,650 -0.01(-3.13%)
Dec 28, 2023 0.1754 0.1754 0.1600 0.1600 60,125 -0.01(-5.88%)
Dec 27, 2023 0.1410 0.1804 0.1410 0.1700 23,844 +0.00(+0.00%)
Dec 26, 2023 0.1700 0.1700 0.1700 0.1700 500 -0.01(-5.76%)
Dec 22, 2023 0.1804 0.2000 0.1608 0.1804 87,784 -0.04(-19.28%)
Dec 21, 2023 0.2400 0.2400 0.2070 0.2235 256,266 -0.01(-4.97%)
Dec 20, 2023 0.2250 0.2500 0.2094 0.2352 32,500 +0.02(+8.99%)
Dec 19, 2023 0.2400 0.2400 0.2035 0.2158 13,600 -0.02(-10.08%)
Dec 18, 2023 0.2100 0.2400 0.2000 0.2400 10,500 +0.04(+21.33%)
Dec 15, 2023 0.1999 0.2000 0.1951 0.1978 32,100 +0.01(+7.15%)
Dec 14, 2023 0.1834 0.1846 0.1834 0.1846 8,500 +0.03(+22.98%)
Dec 13, 2023 0.1654 0.1654 0.1501 0.1501 345,099 -0.02(-14.28%)
Dec 12, 2023 0.1626 0.1751 0.1626 0.1751 11,450 +0.01(+3.00%)
Dec 11, 2023 0.1700 0.1700 0.1700 0.1700 1,100 +0.00(+1.80%)
Dec 08, 2023 0.1670 0.1670 0.1670 0.1670 251 +0.01(+9.65%)
Dec 07, 2023 0.1662 0.1676 0.1523 0.1523 13,662 +0.00(+0.86%)
Dec 06, 2023 0.1497 0.1700 0.1497 0.1510 117,900 -0.00(-2.58%)
Dec 05, 2023 0.1500 0.1600 0.1500 0.1550 35,450 -0.02(-8.82%)
Dec 04, 2023 0.1680 0.1800 0.1560 0.1700 8,911 -0.01(-7.91%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.