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 )

0.0978 +0.0076 (+8.43%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 24, 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 24, 2024 0.0978 0.0978 0.0978 0.0978 190 +0.01(+8.43%)
May 22, 2024 0.0902 0 -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%)
Dec 01, 2023 0.1623 0.1846 0.1623 0.1846 23,085 -0.01(-5.72%)
Nov 30, 2023 0.1900 0.2000 0.1730 0.1958 43,660 -0.01(-5.87%)
Nov 29, 2023 0.2100 0.2100 0.2000 0.2080 58,828 -0.00(-0.95%)
Nov 28, 2023 0.1895 0.2200 0.1895 0.2100 33,115 +0.00(+0.00%)
Nov 27, 2023 0.2090 0.2100 0.2000 0.2100 21,466 -0.02(-9.83%)
Nov 22, 2023 0.2329 0 -0.01(-5.71%)
Nov 21, 2023 0.2450 0.2470 0.2450 0.2470 7,500 +0.03(+13.82%)
Nov 20, 2023 0.2400 0.2400 0.2170 0.2170 24,000 +0.01(+3.33%)
Nov 17, 2023 0.2485 0.2487 0.2100 0.2100 8,968 -0.03(-12.57%)
Nov 16, 2023 0.2360 0.2500 0.2220 0.2402 1,550 -0.01(-4.11%)
Nov 15, 2023 0.2700 0.2700 0.2505 0.2505 3,496 +0.01(+2.24%)
Nov 14, 2023 0.2400 0.2450 0.2400 0.2450 24,190 +0.01(+6.52%)
Nov 13, 2023 0.2500 0.2500 0.2300 0.2300 5,500 -0.01(-6.12%)
Nov 09, 2023 0.2450 0 -0.03(-9.59%)
Nov 08, 2023 0.2415 0.2710 0.2415 0.2710 2,560 +0.04(+16.11%)
Nov 07, 2023 0.2300 0.2334 0.2200 0.2334 23,001 +0.00(+1.48%)
Nov 06, 2023 0.2300 0.2300 0.2300 0.2300 460 +0.00(+0.00%)
Nov 03, 2023 0.2300 0.2300 0.2300 0.2300 13,200 +0.00(+0.88%)
Nov 02, 2023 0.2200 0.2280 0.2200 0.2280 15,705 +0.03(+14.00%)
Nov 01, 2023 0.2175 0.2175 0.2000 0.2000 3,000 -0.01(-6.54%)
Oct 31, 2023 0.2140 0.2140 0.2140 0.2140 400 -0.01(-4.89%)
Oct 30, 2023 0.2250 0.2250 0.2250 0.2250 10,550 +0.02(+7.14%)
Oct 27, 2023 0.2100 0.2115 0.2100 0.2100 45,045 -0.02(-6.67%)
Oct 26, 2023 0.2205 0.2250 0.2205 0.2250 3,000 +0.01(+2.27%)
Oct 25, 2023 0.2200 0.2200 0.2200 0.2200 450 -0.01(-4.35%)
Oct 24, 2023 0.2100 0.2300 0.2100 0.2300 72,000 +0.02(+9.52%)
Oct 23, 2023 0.2150 0.2150 0.2100 0.2100 22,645 -0.01(-3.23%)
Oct 20, 2023 0.2170 0.2170 0.2170 0.2170 500 -0.01(-3.56%)
Oct 19, 2023 0.2200 0.2250 0.2200 0.2250 1,350 +0.00(+0.00%)
Oct 18, 2023 0.2150 0.2300 0.2150 0.2250 6,293 -0.01(-4.26%)
Oct 17, 2023 0.2067 0.2400 0.2067 0.2350 2,695 -0.02(-6.00%)
Oct 16, 2023 0.2300 0.2500 0.2300 0.2500 126,100 +0.00(+0.00%)
Oct 13, 2023 0.2329 0.2500 0.2329 0.2500 13,600 -0.02(-7.41%)
Oct 12, 2023 0.2505 0.2700 0.2505 0.2700 30,100 +0.06(+25.70%)
Oct 11, 2023 0.2500 0.2500 0.2148 0.2148 4,200 -0.02(-7.33%)
Oct 10, 2023 0.2318 0.2318 0.2318 0.2318 175 +0.01(+3.02%)
Oct 09, 2023 0.2100 0.2300 0.2100 0.2250 22,900 +0.01(+2.27%)
Oct 06, 2023 0.2220 0.2250 0.2100 0.2200 25,059 +0.01(+2.80%)
Oct 05, 2023 0.2378 0.2386 0.2140 0.2140 30,190 -0.02(-10.12%)
Oct 04, 2023 0.2500 0.2500 0.2367 0.2381 18,133 -0.02(-7.89%)
Oct 03, 2023 0.2370 0.2585 0.2370 0.2585 4,150 -0.00(-0.58%)
Oct 02, 2023 0.2800 0.2800 0.2600 0.2600 18,433 -0.01(-2.15%)
Sep 29, 2023 0.2370 0.2700 0.2370 0.2657 31,613 +0.04(+18.09%)
Sep 28, 2023 0.2250 0.2250 0.2250 0.2250 500 +0.01(+5.14%)
Sep 27, 2023 0.2250 0.2300 0.2140 0.2140 18,976 +0.00(+0.00%)
Sep 26, 2023 0.2300 0.2300 0.2140 0.2140 22,575 -0.01(-4.89%)
Sep 25, 2023 0.2250 0.2250 0.2250 0.2250 3,000 -0.01(-2.17%)
Sep 22, 2023 0.2325 0.2325 0.2275 0.2300 11,069 +0.00(+0.00%)
Sep 21, 2023 0.2140 0.2400 0.2140 0.2300 25,114 -0.01(-3.77%)
Sep 20, 2023 0.2400 0.2400 0.2390 0.2390 6,000 -0.01(-4.40%)
Sep 19, 2023 0.2300 0.2500 0.2300 0.2500 101,200 -0.01(-3.85%)
Sep 18, 2023 0.2400 0.2700 0.2400 0.2600 6,596 +0.02(+6.12%)
Sep 15, 2023 0.2700 0.2700 0.2450 0.2450 24,860 +0.00(+0.82%)
Sep 14, 2023 0.2500 0.2600 0.2300 0.2430 24,674 +0.01(+5.65%)
Sep 13, 2023 0.2300 0.2500 0.2300 0.2300 15,546 -0.02(-8.00%)
Sep 12, 2023 0.2500 0.2500 0.2410 0.2500 50,035 +0.00(+0.00%)
Sep 11, 2023 0.2300 0.2600 0.2300 0.2500 53,650 -0.01(-2.34%)
Sep 08, 2023 0.2560 0.2620 0.2560 0.2560 96,823 -0.00(-1.65%)
Sep 07, 2023 0.2700 0.2700 0.2506 0.2603 183,443 -0.01(-3.59%)
Sep 06, 2023 0.2650 0.2700 0.2650 0.2700 7,000 +0.01(+3.85%)
Sep 05, 2023 0.2700 0.2816 0.2600 0.2600 32,596 -0.00(-0.95%)
Sep 01, 2023 0.2700 0.2700 0.2625 0.2625 3,097 -0.00(-0.94%)
Aug 31, 2023 0.2600 0.2650 0.2500 0.2650 18,625 +0.00(+1.73%)
Aug 30, 2023 0.2700 0.2700 0.2500 0.2605 100,764 -0.01(-3.52%)
Aug 29, 2023 0.2695 0.2800 0.2695 0.2700 8,480 +0.00(+0.00%)
Aug 28, 2023 0.2700 0.2700 0.2600 0.2700 28,396 -0.01(-3.57%)
Aug 25, 2023 0.2650 0.2800 0.2650 0.2800 5,622 +0.02(+8.53%)
Aug 24, 2023 0.2500 0.2644 0.2500 0.2580 31,402 -0.00(-0.77%)
Aug 23, 2023 0.2600 0.2700 0.2570 0.2600 73,438 -0.01(-3.70%)
Aug 22, 2023 0.2600 0.2700 0.2600 0.2700 32,600 +0.01(+3.85%)
Aug 21, 2023 0.2650 0.2700 0.2560 0.2600 130,055 -0.03(-10.34%)
Aug 18, 2023 0.2400 0.3500 0.2400 0.2900 82,733 +0.03(+13.68%)
Aug 17, 2023 0.2600 0.2700 0.2500 0.2551 188,155 -0.03(-12.03%)
Aug 16, 2023 0.2964 0.3000 0.2677 0.2900 73,420 -0.05(-13.61%)
Aug 15, 2023 0.3570 0.3700 0.3357 0.3357 53,997 -0.03(-8.03%)
Aug 14, 2023 0.3650 0.3650 0.3600 0.3650 3,400 -0.00(-0.22%)
Aug 11, 2023 0.3750 0.3800 0.3500 0.3658 12,253 -0.01(-1.56%)
Aug 10, 2023 0.3741 0.3800 0.3631 0.3716 27,720 -0.00(-0.67%)
Aug 09, 2023 0.3850 0.3850 0.3619 0.3741 45,400 +0.00(+1.11%)
Aug 08, 2023 0.3690 0.4000 0.3690 0.3700 26,945 -0.02(-6.14%)
Aug 07, 2023 0.3894 0.4004 0.3794 0.3942 94,639 -0.03(-6.14%)
Aug 04, 2023 0.4288 0.4288 0.4193 0.4200 3,700 -0.01(-1.41%)
Aug 03, 2023 0.4300 0.4300 0.4200 0.4260 26,200 -0.00(-0.93%)
Aug 02, 2023 0.4256 0.4300 0.4012 0.4300 40,000 -0.00(-0.78%)
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.