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

International Lithium Corp (OP: ILHMF )

0.0189 UNCHANGED
Streaming Delayed Price Updated: 11:03 AM EDT, May 8, 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 (%)
Dec 31, 2018 0.0375 0.0375 0.0303 0.0303 13,000 -0.01(-19.20%)
Dec 27, 2018 0.0375 0.0375 0.0375 0 +0.02(+92.31%)
Dec 26, 2018 0.0200 0.0200 0.0194 0.0195 454,960 -0.00(-2.50%)
Dec 24, 2018 0.0315 0.0315 0.0200 0.0200 218,300 -0.01(-35.06%)
Dec 21, 2018 0.0308 0.0363 0.0260 0.0308 71,000 -0.00(-10.72%)
Dec 20, 2018 0.0391 0.0391 0.0345 0.0345 9,000 -0.01(-17.86%)
Dec 19, 2018 0.0419 0.0420 0.0419 0.0420 15,000 +0.00(+6.06%)
Dec 18, 2018 0.0329 0.0457 0.0307 0.0396 30,442 +0.01(+27.33%)
Dec 17, 2018 0.0400 0.0400 0.0311 0.0311 19,700 -0.00(-9.86%)
Dec 14, 2018 0.0345 0.0345 0.0345 0.0345 4,500 +0.00(+0.29%)
Dec 13, 2018 0.0344 0.0344 0.0344 0.0344 3,125 -0.01(-22.70%)
Dec 12, 2018 0.0399 0.0445 0.0352 0.0445 6,500 +0.01(+28.61%)
Dec 11, 2018 0.0346 0.0346 0.0346 0.0346 188 -0.00(-11.73%)
Dec 07, 2018 0.0392 0.0392 0.0392 0 +0.00(+14.62%)
Dec 06, 2018 0.0342 0.0361 0.0341 0.0342 26,190 -0.01(-14.50%)
Nov 30, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 29, 2018 0.0447 0.0447 0.0388 0.0400 19,000 +0.00(+0.00%)
Nov 26, 2018 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Nov 21, 2018 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
Nov 20, 2018 0.0427 0.0450 0.0427 0.0450 99,000 +0.00(+2.27%)
Nov 19, 2018 0.0570 0.0570 0.0440 0.0440 12,078 -0.00(-0.90%)
Nov 16, 2018 0.0444 0.0444 0.0444 0.0444 1,500 +0.00(+6.22%)
Nov 14, 2018 0.0418 0.0418 0.0418 0 -0.02(-26.67%)
Nov 13, 2018 0.0441 0.0570 0.0441 0.0570 7,000 +0.00(+9.20%)
Nov 08, 2018 0.0522 0.0522 0.0522 0 +0.00(+3.57%)
Nov 07, 2018 0.0504 0.0504 0.0504 0.0504 489 -0.01(-17.51%)
Nov 06, 2018 0.0507 0.0611 0.0507 0.0611 11,500 +0.00(+0.83%)
Oct 31, 2018 0.0606 0.0606 0.0606 0 -0.00(-1.46%)
Oct 30, 2018 0.0455 0.0615 0.0455 0.0615 26,925 +0.01(+22.51%)
Oct 29, 2018 0.0502 0.0502 0.0502 0.0502 1,000 -0.00(-1.57%)
Oct 26, 2018 0.0510 0.0558 0.0510 0.0510 32,000 +0.00(+0.00%)
Oct 25, 2018 0.0561 0.0561 0.0510 0.0510 27,000 -0.01(-13.56%)
Oct 24, 2018 0.0620 0.0620 0.0590 0.0590 29,000 -0.00(-1.50%)
Oct 19, 2018 0.0599 0.0599 0.0599 0 -0.00(-2.44%)
Oct 18, 2018 0.0584 0.0701 0.0584 0.0614 57,100 +0.00(+1.66%)
Oct 17, 2018 0.0604 0.0604 0.0604 0.0604 1,350 -0.01(-17.26%)
Oct 16, 2018 0.0730 0.0730 0.0730 0.0730 1,300 +0.01(+10.61%)
Oct 15, 2018 0.0660 0.0660 0.0660 0.0660 2,500 +0.00(+0.00%)
Oct 11, 2018 0.0660 0.0660 0.0660 0 +0.00(+0.15%)
Oct 10, 2018 0.0659 0.0659 0.0659 0.0659 2,000 -0.00(-0.15%)
Oct 09, 2018 0.0660 0.0660 0.0660 0.0660 2,500 +0.01(+10.18%)
Oct 08, 2018 0.0599 0.0599 0.0599 0.0599 3,500 +0.00(+4.17%)
Oct 05, 2018 0.0575 0.0575 0.0575 0.0575 8,100 -0.00(-5.89%)
Oct 03, 2018 0.0611 0.0611 0.0611 0 -0.00(-4.53%)
Oct 02, 2018 0.0640 0.0640 0.0640 0.0640 107,000 -0.01(-16.01%)
Oct 01, 2018 0.0631 0.0763 0.0631 0.0762 27,035 +0.02(+24.71%)
Sep 28, 2018 0.0740 0.0740 0.0611 0.0611 11,000 -0.01(-10.15%)
Sep 26, 2018 0.0680 0.0680 0.0680 0 -0.00(-5.69%)
Sep 25, 2018 0.0721 0.0721 0.0721 0.0721 825 +0.01(+15.36%)
Sep 24, 2018 0.0620 0.0625 0.0602 0.0625 80,000 +0.00(+1.63%)
Sep 21, 2018 0.0615 0.0615 0.0615 0.0615 2,000 -0.02(-21.95%)
Sep 20, 2018 0.0788 0.0788 0.0788 0.0788 3,600 +0.01(+11.30%)
Sep 19, 2018 0.0708 0.0708 0.0708 0.0708 400 +0.00(+0.28%)
Sep 18, 2018 0.0620 0.0706 0.0620 0.0706 12,500 +0.01(+10.31%)
Sep 17, 2018 0.0568 0.0640 0.0568 0.0640 51,500 +0.01(+13.07%)
Sep 13, 2018 0.0566 0.0566 0.0566 0 +0.00(+3.66%)
Sep 12, 2018 0.0530 0.0590 0.0530 0.0546 120,001 -0.01(-19.47%)
Sep 11, 2018 0.0734 0.0734 0.0589 0.0678 26,814 -0.01(-16.19%)
Sep 10, 2018 0.0809 0.0809 0.0809 0.0809 5,000 +0.02(+23.70%)
Sep 07, 2018 0.0580 0.0654 0.0580 0.0654 107,100 +0.01(+12.37%)
Sep 04, 2018 0.0582 0.0582 0.0582 0 -0.01(-18.72%)
Aug 31, 2018 0.0716 0.0716 0.0716 0 +0.01(+14.74%)
Aug 30, 2018 0.0702 0.0702 0.0624 0.0624 120,700 -0.01(-13.57%)
Aug 29, 2018 0.0722 0.0722 0.0722 0.0722 200 +0.02(+29.62%)
Aug 24, 2018 0.0557 0.0557 0.0557 0 -0.02(-21.55%)
Aug 23, 2018 0.0725 0.0725 0.0710 0.0710 80,400 -0.00(-4.44%)
Aug 22, 2018 0.0743 0.0743 0.0743 0.0743 640 -0.01(-7.70%)
Aug 21, 2018 0.0800 0.0805 0.0800 0.0805 7,000 +0.01(+10.27%)
Aug 20, 2018 0.0730 0.0730 0.0730 0.0730 100 +0.00(+2.82%)
Aug 16, 2018 0.0710 0.0710 0.0710 0 -0.00(-4.44%)
Aug 15, 2018 0.0743 0.0743 0.0743 0.0743 12,000 -0.00(-1.20%)
Aug 14, 2018 0.0826 0.0827 0.0714 0.0752 35,000 +0.00(+4.16%)
Aug 13, 2018 0.0729 0.0730 0.0722 0.0722 9,487 -0.00(-5.99%)
Aug 10, 2018 0.0828 0.0828 0.0768 0.0768 9,500 -0.00(-1.54%)
Aug 09, 2018 0.0874 0.0874 0.0780 0.0780 30,440 -0.01(-14.19%)
Aug 08, 2018 0.0868 0.0934 0.0850 0.0909 20,200 +0.01(+13.34%)
Aug 07, 2018 0.0831 0.0831 0.0802 0.0802 63,500 +0.00(+5.94%)
Aug 02, 2018 0.0757 0.0757 0.0757 0 -0.01(-10.41%)
Aug 01, 2018 0.0770 0.0845 0.0770 0.0845 4,975 +0.01(+10.17%)
Jul 31, 2018 0.0790 0.0790 0.0702 0.0767 70,500 -0.00(-2.91%)
Jul 30, 2018 0.0671 0.0790 0.0671 0.0790 89,499 +0.01(+16.69%)
Jul 27, 2018 0.0677 0.0677 0.0677 0.0677 15,000 -0.00(-5.31%)
Jul 26, 2018 0.0751 0.0751 0.0715 0.0715 50,530 -0.00(-0.14%)
Jul 25, 2018 0.0788 0.0788 0.0716 0.0716 2,625 +0.00(+6.55%)
Jul 24, 2018 0.0710 0.0710 0.0672 0.0672 50,000 -0.00(-0.15%)
Jul 20, 2018 0.0673 0.0673 0.0673 0 +0.00(+0.75%)
Jul 19, 2018 0.0668 0.0668 0.0668 0.0668 2,000 -0.00(-5.52%)
Jul 18, 2018 0.0680 0.0707 0.0680 0.0707 8,500 +0.00(+2.46%)
Jul 17, 2018 0.0690 0.0690 0.0690 0.0690 6,200 +0.01(+10.42%)
Jul 13, 2018 0.0625 0.0625 0.0625 0 -0.01(-10.73%)
Jul 12, 2018 0.0646 0.0701 0.0646 0.0700 93,142 -0.01(-9.56%)
Jul 10, 2018 0.0774 0.0774 0.0774 0 -0.00(-1.28%)
Jul 06, 2018 0.0784 0.0784 0.0784 0 +0.00(+2.27%)
Jul 05, 2018 0.0737 0.0784 0.0711 0.0767 149,700 +0.01(+13.57%)
Jul 03, 2018 0.0675 0.0675 0.0675 0 -0.02(-22.86%)
Jul 02, 2018 0.0770 0.0890 0.0631 0.0875 120,899 +0.01(+14.51%)
Jun 29, 2018 0.0786 0.0800 0.0764 0.0764 41,000 +0.00(+2.32%)
Jun 28, 2018 0.0748 0.0748 0.0747 0.0747 17,500 +0.01(+22.23%)
Jun 27, 2018 0.0694 0.0821 0.0611 0.0611 24,600 +0.00(+1.83%)
Jun 26, 2018 0.0538 0.0600 0.0538 0.0600 86,800 -0.00(-3.23%)
Jun 25, 2018 0.0620 0.0620 0.0620 0.0620 20,000 -0.00(-4.32%)
Jun 22, 2018 0.0648 0.0648 0.0648 0.0648 4,000 +0.00(+5.71%)
Jun 21, 2018 0.0589 0.0613 0.0552 0.0613 12,500 +0.00(+7.17%)
Jun 20, 2018 0.0611 0.0611 0.0572 0.0572 5,000 -0.00(-3.54%)
Jun 18, 2018 0.0593 0.0593 0.0593 0 -0.00(-4.82%)
Jun 14, 2018 0.0623 0.0623 0.0623 0 +0.01(+13.27%)
Jun 13, 2018 0.0653 0.0653 0.0550 0.0550 25,666 -0.00(-0.90%)
Jun 12, 2018 0.0555 0.0555 0.0555 0.0555 10,000 -0.00(-5.13%)
Jun 11, 2018 0.0615 0.0615 0.0585 0.0585 66,000 -0.00(-0.85%)
Jun 08, 2018 0.0594 0.0595 0.0580 0.0590 117,500 -0.01(-7.81%)
Jun 07, 2018 0.0650 0.0704 0.0616 0.0640 9,500 -0.00(-4.19%)
Jun 06, 2018 0.0582 0.0700 0.0582 0.0668 40,516 +0.01(+12.48%)
Jun 05, 2018 0.0582 0.0594 0.0582 0.0594 5,000 +0.00(+1.00%)
Jun 04, 2018 0.0700 0.0700 0.0588 0.0588 5,500 -0.00(-2.81%)
May 31, 2018 0.0605 0.0605 0.0605 0 +0.00(+1.51%)
May 30, 2018 0.0596 0.0596 0.0596 0.0596 15,100 +0.00(+3.43%)
May 24, 2018 0.0576 0.0576 0.0576 0 +0.00(+0.74%)
May 23, 2018 0.0572 0.0597 0.0572 0.0572 2,125 -0.00(-1.04%)
May 21, 2018 0.0578 0.0578 0.0578 0 -0.00(-3.67%)
May 18, 2018 0.0600 0.0600 0.0600 0.0600 5,000 -0.00(-5.66%)
May 17, 2018 0.0636 0.0636 0.0636 0.0636 2,000 -0.01(-7.69%)
May 16, 2018 0.0652 0.0689 0.0652 0.0689 3,138 +0.01(+14.83%)
May 15, 2018 0.0530 0.0673 0.0530 0.0600 57,417 -0.01(-11.24%)
May 14, 2018 0.0563 0.0676 0.0556 0.0676 6,400 +0.00(+0.90%)
May 11, 2018 0.0600 0.0670 0.0600 0.0670 6,815 +0.01(+8.94%)
May 10, 2018 0.0652 0.0677 0.0609 0.0615 96,000 +0.00(+0.65%)
May 09, 2018 0.0611 0.0611 0.0611 0.0611 26,500 -0.01(-9.08%)
May 07, 2018 0.0672 0.0672 0.0672 0 +0.00(+3.38%)
May 04, 2018 0.0600 0.0650 0.0600 0.0650 20,120 -0.01(-8.71%)
May 03, 2018 0.0610 0.0712 0.0610 0.0712 13,100 +0.01(+18.67%)
May 01, 2018 0.0600 0.0600 0.0600 0 -0.00(-1.96%)
Apr 30, 2018 0.0612 0.0612 0.0612 0.0612 2,340 -0.00(-2.08%)
Apr 26, 2018 0.0625 0.0625 0.0625 0 +0.00(+2.12%)
Apr 25, 2018 0.0612 0.0612 0.0612 0.0612 3,800 +0.00(+0.00%)
Apr 24, 2018 0.0612 0.0612 0.0612 0.0612 1,000 -0.01(-15.00%)
Apr 23, 2018 0.0720 0.0720 0.0720 0.0720 2,000 +0.01(+8.93%)
Apr 20, 2018 0.0699 0.0699 0.0661 0.0661 8,700 +0.00(+2.64%)
Apr 19, 2018 0.0644 0.0644 0.0644 0.0644 5,000 -0.00(-5.29%)
Apr 18, 2018 0.0687 0.0687 0.0623 0.0680 14,612 +0.01(+17.04%)
Apr 17, 2018 0.0557 0.0585 0.0532 0.0581 18,445 -0.01(-14.68%)
Apr 16, 2018 0.0748 0.0748 0.0681 0.0681 3,500 +0.00(+4.77%)
Apr 13, 2018 0.0700 0.0700 0.0650 0.0650 117,300 +0.00(+0.31%)
Apr 12, 2018 0.0555 0.0648 0.0555 0.0648 64,273 +0.00(+0.76%)
Apr 11, 2018 0.0690 0.0690 0.0619 0.0643 23,717 -0.01(-7.87%)
Apr 10, 2018 0.0698 0.0698 0.0698 0.0698 100 -0.00(-2.79%)
Apr 09, 2018 0.0596 0.0718 0.0596 0.0718 16,000 +0.00(+5.90%)
Apr 06, 2018 0.0596 0.0678 0.0596 0.0678 5,500 +0.01(+10.42%)
Apr 05, 2018 0.0677 0.0710 0.0614 0.0614 20,300 -0.00(-3.76%)
Apr 04, 2018 0.0611 0.0674 0.0570 0.0638 36,100 -0.00(-5.62%)
Apr 03, 2018 0.0670 0.0705 0.0588 0.0676 35,840 -0.00(-2.07%)
Apr 02, 2018 0.0682 0.0690 0.0645 0.0690 7,500 +0.00(+1.22%)
Mar 29, 2018 0.0682 0.0682 0.0682 0 -0.00(-2.57%)
Mar 28, 2018 0.0610 0.0710 0.0607 0.0700 145,865 -0.01(-11.17%)
Mar 27, 2018 0.0700 0.0788 0.0700 0.0788 12,000 +0.01(+8.99%)
Mar 26, 2018 0.0720 0.0828 0.0654 0.0723 93,266 -0.00(-0.47%)
Mar 23, 2018 0.0748 0.0870 0.0662 0.0726 231,184 -0.00(-4.67%)
Mar 22, 2018 0.0928 0.0928 0.0744 0.0762 12,977 -0.01(-8.19%)
Mar 21, 2018 0.0834 0.0834 0.0790 0.0830 26,000 -0.00(-3.49%)
Mar 20, 2018 0.0854 0.0860 0.0854 0.0860 4,000 +0.00(+1.18%)
Mar 19, 2018 0.0851 0.0970 0.0842 0.0850 11,000 -0.01(-8.80%)
Mar 16, 2018 0.0900 0.0932 0.0830 0.0932 24,075 +0.01(+8.25%)
Mar 15, 2018 0.0861 0.0861 0.0861 0.0861 1,000 -0.01(-13.03%)
Mar 14, 2018 0.1000 0.1000 0.0990 0.0990 13,125 -0.00(-0.88%)
Mar 13, 2018 0.0940 0.0999 0.0930 0.0999 9,100 -0.00(-0.12%)
Mar 12, 2018 0.0935 0.1000 0.0900 0.1000 63,000 +0.01(+5.26%)
Mar 09, 2018 0.0993 0.0993 0.0850 0.0950 56,141 +0.00(+5.32%)
Mar 08, 2018 0.0968 0.1000 0.0902 0.0902 55,447 -0.01(-9.16%)
Mar 07, 2018 0.0993 0.0840 0.0993 51,333 +0.01(+9.00%)
Mar 06, 2018 0.0911 0.0982 0.0906 0.0911 118,850 -0.00(-0.65%)
Mar 05, 2018 0.0852 0.0917 0.0852 0.0917 27,159 +0.00(+0.33%)
Mar 02, 2018 0.1005 0.1020 0.0914 0.0914 42,166 -0.01(-11.26%)
Mar 01, 2018 0.1070 0.1070 0.0959 0.1030 11,700 +0.00(+3.00%)
Feb 28, 2018 0.1000 0.1066 0.0911 0.1000 148,450 -0.01(-9.09%)
Feb 27, 2018 0.1049 0.1109 0.1001 0.1100 94,355 -0.01(-9.91%)
Feb 26, 2018 0.1100 0.1221 0.1100 0.1221 66,196 +0.01(+12.43%)
Feb 23, 2018 0.1260 0.1260 0.1086 0.1086 72,546 -0.02(-13.74%)
Feb 22, 2018 0.1230 0.1270 0.1230 0.1259 15,600 +0.02(+14.45%)
Feb 21, 2018 0.1115 0.1115 0.1100 0.1100 7,234 +0.00(+0.92%)
Feb 20, 2018 0.1190 0.1190 0.1090 0.1090 16,001 -0.00(-0.91%)
Feb 16, 2018 0.1100 0.1100 0.1100 0 -0.00(-0.72%)
Feb 15, 2018 0.1278 0.1278 0.1100 0.1108 95,769 +0.00(+0.73%)
Feb 14, 2018 0.1100 0.1214 0.1100 0.1100 61,836 +0.00(+0.00%)
Feb 13, 2018 0.1100 0.1100 0.1100 0.1100 1,310 -0.01(-8.33%)
Feb 12, 2018 0.1070 0.1200 0.1070 0.1200 7,600 +0.01(+10.70%)
Feb 09, 2018 0.1090 0.1090 0.1010 0.1084 42,232 -0.00(-1.45%)
Feb 08, 2018 0.1280 0.1280 0.1100 0.1100 53,450 -0.01(-9.84%)
Feb 07, 2018 0.1070 0.1220 0.1070 0.1220 53,500 +0.01(+11.01%)
Feb 06, 2018 0.1036 0.1099 0.0968 0.1099 58,233 +0.01(+6.71%)
Feb 05, 2018 0.1000 0.1083 0.0990 0.1030 94,580 -0.01(-10.13%)
Feb 02, 2018 0.1140 0.1200 0.0938 0.1146 133,200 -0.01(-4.50%)
Feb 01, 2018 0.1239 0.1239 0.1114 0.1200 42,100 -0.00(-3.07%)
Jan 31, 2018 0.1300 0.1300 0.1092 0.1238 115,250 +0.00(+2.48%)
Jan 30, 2018 0.1277 0.1277 0.1197 0.1208 58,277 -0.01(-7.08%)
Jan 29, 2018 0.1350 0.1394 0.1300 0.1300 21,092 -0.01(-7.08%)
Jan 26, 2018 0.1420 0.1490 0.1350 0.1399 152,650 -0.01(-3.52%)
Jan 25, 2018 0.1400 0.1500 0.1400 0.1450 17,100 +0.00(+1.05%)
Jan 24, 2018 0.1470 0.1475 0.1417 0.1435 93,550 -0.00(-2.25%)
Jan 23, 2018 0.1402 0.1523 0.1400 0.1468 67,700 +0.01(+4.78%)
Jan 22, 2018 0.1500 0.1500 0.1400 0.1401 57,625 -0.01(-4.17%)
Jan 19, 2018 0.1500 0.1500 0.1400 0.1462 102,800 -0.00(-1.15%)
Jan 18, 2018 0.1500 0.1548 0.1400 0.1479 306,211 -0.00(-1.40%)
Jan 17, 2018 0.1486 0.1544 0.1402 0.1500 84,400 -0.00(-2.47%)
Jan 16, 2018 0.1600 0.1619 0.1399 0.1538 719,739 -0.02(-11.81%)
Jan 12, 2018 0.1744 0.1744 0.1744 0 -0.00(-0.34%)
Jan 11, 2018 0.1733 0.1809 0.1700 0.1750 317,218 +0.00(+0.86%)
Jan 10, 2018 0.1671 0.1770 0.1642 0.1735 42,200 +0.00(+2.06%)
Jan 09, 2018 0.1600 0.1747 0.1590 0.1700 211,095 +0.01(+6.25%)
Jan 08, 2018 0.1640 0.1650 0.1428 0.1600 175,758 +0.01(+7.38%)
Jan 05, 2018 0.1470 0.1552 0.1381 0.1490 142,010 +0.01(+7.92%)
Jan 04, 2018 0.1477 0.1507 0.1359 0.1381 182,438 -0.01(-7.09%)
Jan 03, 2018 0.1566 0.1566 0.1425 0.1486 22,550 -0.01(-3.51%)
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.