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 (%)
Nov 30, 2017 0.1586 0.1619 0.1550 0.1609 132,249 +0.01(+5.86%)
Nov 29, 2017 0.1625 0.1654 0.1510 0.1520 158,344 -0.01(-6.46%)
Nov 28, 2017 0.1472 0.1625 0.1410 0.1625 398,365 +0.01(+8.33%)
Nov 27, 2017 0.1497 0.1500 0.1400 0.1500 116,595 +0.00(+0.00%)
Nov 24, 2017 0.1520 0.1530 0.1477 0.1500 22,950 +0.00(+0.00%)
Nov 22, 2017 0.1470 0.1500 0.1453 0.1500 39,550 -0.00(-2.91%)
Nov 21, 2017 0.1550 0.1585 0.1457 0.1545 14,800 -0.01(-4.98%)
Nov 20, 2017 0.1700 0.1700 0.1600 0.1626 158,957 +0.01(+4.50%)
Nov 17, 2017 0.1535 0.1660 0.1535 0.1556 41,424 +0.01(+3.73%)
Nov 16, 2017 0.1480 0.1619 0.1480 0.1500 127,260 +0.00(+1.35%)
Nov 15, 2017 0.1600 0.1600 0.1389 0.1480 201,244 -0.02(-13.35%)
Nov 14, 2017 0.1700 0.1797 0.1626 0.1708 120,504 +0.00(+2.34%)
Nov 13, 2017 0.1603 0.1779 0.1572 0.1669 475,009 +0.01(+4.97%)
Nov 10, 2017 0.1460 0.1590 0.1460 0.1590 137,948 +0.01(+7.43%)
Nov 09, 2017 0.1485 0.1519 0.1400 0.1480 68,700 +0.00(+0.00%)
Nov 08, 2017 0.1493 0.1522 0.1472 0.1480 30,065 +0.01(+3.57%)
Nov 07, 2017 0.1465 0.1540 0.1429 0.1429 76,786 -0.00(-2.79%)
Nov 06, 2017 0.1468 0.1470 0.1449 0.1470 16,100 +0.00(+2.01%)
Nov 03, 2017 0.1483 0.1500 0.1280 0.1441 141,300 +0.00(+3.30%)
Nov 02, 2017 0.1395 0.1395 0.1395 0.1395 1,392 +0.00(+0.36%)
Nov 01, 2017 0.1375 0.1436 0.1311 0.1390 99,300 -0.00(-2.18%)
Oct 31, 2017 0.1338 0.1426 0.1200 0.1421 123,500 +0.01(+4.72%)
Oct 30, 2017 0.1433 0.1433 0.1200 0.1357 178,790 +0.01(+7.19%)
Oct 27, 2017 0.1430 0.1453 0.1200 0.1266 313,342 -0.03(-18.22%)
Oct 26, 2017 0.1620 0.1669 0.1453 0.1548 184,650 -0.01(-6.75%)
Oct 25, 2017 0.1710 0.1790 0.1570 0.1660 448,980 +0.00(+2.72%)
Oct 24, 2017 0.1530 0.1679 0.1530 0.1616 481,146 +0.02(+10.91%)
Oct 23, 2017 0.1250 0.1483 0.1250 0.1457 163,022 +0.02(+13.12%)
Oct 20, 2017 0.1290 0.1300 0.1130 0.1288 116,604 +0.02(+17.09%)
Oct 19, 2017 0.1180 0.1180 0.1051 0.1100 20,800 -0.01(-7.02%)
Oct 18, 2017 0.1086 0.1183 0.1086 0.1183 40,953 -0.00(-2.07%)
Oct 17, 2017 0.1187 0.1210 0.1170 0.1208 54,300 +0.01(+5.04%)
Oct 16, 2017 0.1210 0.1210 0.1148 0.1150 38,240 -0.00(-2.71%)
Oct 13, 2017 0.1139 0.1182 0.1102 0.1182 11,000 +0.00(+3.50%)
Oct 12, 2017 0.1170 0.1179 0.1142 0.1142 44,000 -0.00(-2.39%)
Oct 11, 2017 0.1118 0.1170 0.1118 0.1170 13,553 +0.01(+6.46%)
Oct 10, 2017 0.1054 0.1100 0.1000 0.1099 67,242 +0.02(+18.05%)
Oct 09, 2017 0.1057 0.1057 0.0930 0.0931 11,020 -0.01(-11.92%)
Oct 06, 2017 0.1090 0.1090 0.1057 0.1057 51,038 -0.01(-5.88%)
Oct 05, 2017 0.1107 0.1123 0.1050 0.1123 14,549 +0.00(+2.09%)
Oct 04, 2017 0.1100 0.1100 0.1000 0.1100 14,200 +0.01(+10.00%)
Oct 03, 2017 0.1007 0.1007 0.1000 0.1000 18,501 -0.01(-8.17%)
Oct 02, 2017 0.1100 0.1100 0.1001 0.1089 44,504 -0.00(-3.88%)
Sep 29, 2017 0.1014 0.1133 0.1005 0.1133 17,550 +0.00(+3.09%)
Sep 28, 2017 0.1100 0.1100 0.1005 0.1099 16,750 -0.00(-0.90%)
Sep 27, 2017 0.1009 0.1109 0.1009 0.1109 7,800 +0.01(+10.57%)
Sep 26, 2017 0.1102 0.1102 0.1003 0.1003 78,750 -0.01(-6.96%)
Sep 25, 2017 0.1099 0.1099 0.1078 0.1078 13,800 +0.01(+7.69%)
Sep 22, 2017 0.1043 0.1043 0.1001 0.1001 21,000 -0.01(-11.10%)
Sep 20, 2017 0.1126 0.1126 0.1126 0 -0.01(-6.17%)
Sep 19, 2017 0.1270 0.1280 0.1100 0.1200 152,400 -0.00(-1.64%)
Sep 18, 2017 0.1163 0.1280 0.1163 0.1220 179,084 -0.00(-1.21%)
Sep 15, 2017 0.1160 0.1270 0.1160 0.1235 56,914 +0.01(+9.68%)
Sep 14, 2017 0.1091 0.1126 0.1026 0.1126 33,000 +0.00(+4.26%)
Sep 13, 2017 0.1190 0.1190 0.1000 0.1080 45,610 -0.01(-6.90%)
Sep 12, 2017 0.1000 0.1200 0.1000 0.1160 69,590 +0.02(+16.00%)
Sep 11, 2017 0.0890 0.1000 0.0873 0.1000 338,251 +0.02(+29.87%)
Sep 08, 2017 0.0770 0.0770 0.0770 0.0770 3,200 -0.00(-3.75%)
Sep 07, 2017 0.0882 0.0932 0.0800 0.0800 31,400 -0.01(-11.60%)
Sep 06, 2017 0.0725 0.0950 0.0725 0.0905 66,628 +0.01(+13.12%)
Sep 05, 2017 0.0800 0.0829 0.0800 0.0800 50,260 +0.01(+8.11%)
Sep 01, 2017 0.0780 0.0738 0.0740 101,615 -0.00(-1.46%)
Aug 31, 2017 0.0742 0.0751 0.0742 0.0751 5,120 +0.00(+2.88%)
Aug 29, 2017 0.0730 0.0730 0.0730 0 -0.01(-8.75%)
Aug 28, 2017 0.0750 0.0800 0.0685 0.0800 17,000 +0.01(+14.29%)
Aug 25, 2017 0.0700 0.0700 0.0682 0.0700 36,825 -0.00(-4.24%)
Aug 24, 2017 0.0700 0.0731 0.0700 0.0731 21,000 +0.01(+12.63%)
Aug 22, 2017 0.0649 0.0649 0.0649 0 -0.00(-2.11%)
Aug 21, 2017 0.0648 0.0663 0.0648 0.0663 8,000 -0.00(-3.63%)
Aug 18, 2017 0.0630 0.0688 0.0630 0.0688 11,100 -0.01(-7.03%)
Aug 17, 2017 0.0740 0.0740 0.0740 0.0740 1,000 +0.01(+17.48%)
Aug 16, 2017 0.0630 0.0630 0.0630 0.0630 200 -0.01(-7.37%)
Aug 15, 2017 0.0681 0.0720 0.0680 0.0680 22,271 -0.00(-0.15%)
Aug 14, 2017 0.0706 0.0706 0.0630 0.0681 15,100 -0.00(-0.44%)
Aug 11, 2017 0.0706 0.0706 0.0635 0.0684 25,500 +0.00(+5.23%)
Aug 10, 2017 0.0685 0.0685 0.0630 0.0650 7,000 -0.01(-9.85%)
Aug 09, 2017 0.0685 0.0748 0.0685 0.0721 15,700 -0.00(-2.70%)
Aug 08, 2017 0.0700 0.0741 0.0685 0.0741 18,000 +0.00(+5.86%)
Aug 07, 2017 0.0700 0.0700 0.0700 0.0700 10,100 +0.00(+2.34%)
Aug 04, 2017 0.0699 0.0741 0.0684 0.0684 8,750 -0.01(-8.43%)
Aug 03, 2017 0.0754 0.0765 0.0747 0.0747 10,700 +0.01(+14.92%)
Aug 02, 2017 0.0650 0.0650 0.0650 0.0650 109 -0.01(-12.16%)
Aug 01, 2017 0.0733 0.0740 0.0733 0.0740 2,765 +0.00(+5.71%)
Jul 31, 2017 0.0650 0.0700 0.0650 0.0700 3,000 +0.00(+0.00%)
Jul 27, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.42%)
Jul 26, 2017 0.0680 0.0748 0.0680 0.0748 65,000 +0.01(+8.41%)
Jul 25, 2017 0.0690 0.0700 0.0690 0.0690 9,812 -0.00(-1.43%)
Jul 24, 2017 0.0692 0.0700 0.0616 0.0700 36,968 +0.01(+7.69%)
Jul 21, 2017 0.0690 0.0690 0.0650 0.0650 28,200 +0.00(+0.46%)
Jul 20, 2017 0.0647 0.0647 0.0647 0.0647 9,000 +0.00(+0.00%)
Jul 19, 2017 0.0647 0.0647 0.0647 0.0647 1,000 +0.00(+7.31%)
Jul 18, 2017 0.0603 0.0603 0.0603 0.0603 1,000 -0.01(-19.51%)
Jul 17, 2017 0.0700 0.0749 0.0700 0.0749 32,150 +0.02(+28.69%)
Jul 14, 2017 0.0700 0.0700 0.0582 0.0582 40,450 -0.01(-19.17%)
Jul 13, 2017 0.0720 0.0720 0.0720 0.0720 5,000 -0.00(-3.61%)
Jul 12, 2017 0.0747 0.0747 0.0747 0.0747 1,000 +0.00(+1.49%)
Jul 11, 2017 0.0730 0.0736 0.0707 0.0736 9,750 +0.00(+0.96%)
Jul 10, 2017 0.0770 0.0770 0.0700 0.0729 21,900 +0.00(+4.14%)
Jul 07, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 06, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jul 05, 2017 0.0810 0.0810 0.0700 0.0700 21,500 -0.01(-12.50%)
Jul 03, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+2.30%)
Jun 30, 2017 0.0721 0.0782 0.0721 0.0782 21,500 +0.00(+0.26%)
Jun 29, 2017 0.0837 0.0859 0.0780 0.0780 29,250 -0.01(-6.81%)
Jun 28, 2017 0.0837 0.0837 0.0837 0.0837 5,000 +0.01(+12.80%)
Jun 23, 2017 0.0742 0.0742 0.0742 0 -0.01(-10.71%)
Jun 22, 2017 0.0800 0.0842 0.0800 0.0831 3,304 +0.01(+9.78%)
Jun 21, 2017 0.0757 0.0757 0.0757 0.0757 750 -0.01(-15.89%)
Jun 15, 2017 0.0900 0.0900 0.0900 74 -0.00(-3.23%)
Jun 14, 2017 0.0884 0.0930 0.0884 0.0930 5,500 +0.00(+1.09%)
Jun 13, 2017 0.0800 0.0920 0.0800 0.0920 31,099 +0.01(+15.00%)
Jun 12, 2017 0.0800 0.0800 0.0800 0.0800 2,800 -0.00(-0.12%)
Jun 09, 2017 0.0800 0.0810 0.0800 0.0801 15,300 +0.00(+3.03%)
Jun 08, 2017 0.0777 0.0777 0.0777 0.0777 250 -0.00(-4.01%)
Jun 07, 2017 0.0800 0.0826 0.0800 0.0810 58,400 +0.00(+0.00%)
Jun 05, 2017 0.0810 0.0810 0.0810 0 -0.01(-11.96%)
Jun 02, 2017 0.0928 0.0928 0.0920 0.0920 1,900 -0.00(-0.54%)
Jun 01, 2017 0.0925 0.0925 0.0925 0.0925 700 -0.00(-1.60%)
May 30, 2017 0.0940 0.0940 0.0940 0 +0.00(+3.98%)
May 26, 2017 0.0941 0.0942 0.0900 0.0904 21,150 -0.00(-3.73%)
May 25, 2017 0.0846 0.0939 0.0800 0.0939 43,500 +0.01(+8.93%)
May 24, 2017 0.0940 0.0940 0.0862 0.0862 53,000 -0.01(-8.20%)
May 23, 2017 0.0948 0.0969 0.0840 0.0939 25,000 -0.01(-7.03%)
May 22, 2017 0.1010 0.1010 0.1010 0.1010 600 +0.01(+10.26%)
May 19, 2017 0.0900 0.0916 0.0900 0.0916 9,700 -0.00(-3.58%)
May 18, 2017 0.1000 0.1000 0.0950 0.0950 3,700 +0.01(+5.56%)
May 17, 2017 0.0900 0.0900 0.0900 0.0900 11,300 -0.01(-14.29%)
May 16, 2017 0.1000 0.1050 0.1000 0.1050 20,500 +0.01(+9.49%)
May 12, 2017 0.0959 0.0959 0.0959 0 -0.00(-4.10%)
May 11, 2017 0.0977 0.1000 0.0960 0.1000 21,400 +0.01(+7.87%)
May 10, 2017 0.0836 0.0927 0.0836 0.0927 104,000 +0.00(+4.63%)
May 09, 2017 0.0885 0.0886 0.0885 0.0886 18,000 -0.00(-4.11%)
May 08, 2017 0.0875 0.0950 0.0875 0.0924 123,900 +0.00(+4.17%)
May 05, 2017 0.0888 0.0890 0.0887 0.0887 11,300 +0.00(+4.60%)
May 04, 2017 0.0906 0.0906 0.0800 0.0848 127,860 -0.01(-7.42%)
May 02, 2017 0.0916 0.0916 0.0916 0 -0.01(-8.40%)
Apr 28, 2017 0.1000 0.1000 0.1000 0 -0.00(-2.91%)
Apr 27, 2017 0.1039 0.1039 0.1030 0.1030 36,380 +0.00(+2.28%)
Apr 26, 2017 0.1070 0.1070 0.1007 0.1007 5,000 +0.00(+1.72%)
Apr 25, 2017 0.0938 0.0990 0.0938 0.0990 12,600 -0.01(-5.71%)
Apr 24, 2017 0.1042 0.1089 0.0972 0.1050 19,271 +0.00(+0.00%)
Apr 21, 2017 0.1038 0.1050 0.1011 0.1050 10,000 +0.01(+15.01%)
Apr 20, 2017 0.0920 0.0920 0.0913 0.0913 8,000 -0.00(-1.30%)
Apr 19, 2017 0.1044 0.1044 0.0925 0.0925 10,900 -0.01(-13.15%)
Apr 13, 2017 0.1065 0.1065 0.1065 0 +0.00(+0.57%)
Apr 12, 2017 0.1059 0.1059 0.1059 0.1059 812 -0.00(-1.49%)
Apr 11, 2017 0.1112 0.1112 0.1075 0.1075 25,000 -0.00(-3.33%)
Apr 10, 2017 0.1098 0.1112 0.1098 0.1112 2,300 +0.01(+5.30%)
Apr 05, 2017 0.1056 0.1056 0.1056 0 +0.01(+10.92%)
Apr 03, 2017 0.0952 0.0952 0.0952 0 -0.01(-13.53%)
Mar 29, 2017 0.1101 0.1101 0.1101 0 +0.00(+3.19%)
Mar 28, 2017 0.1067 0.1067 0.1067 0.1067 20,000 -0.00(-2.73%)
Mar 27, 2017 0.1078 0.1097 0.1078 0.1097 1,390 +0.00(+2.52%)
Mar 24, 2017 0.1070 0.1070 0.1070 0.1070 120 +0.01(+7.43%)
Mar 22, 2017 0.0996 0.0996 0.0996 0 -0.00(-3.68%)
Mar 21, 2017 0.1041 0.1041 0.1034 0.1034 101,500 -0.00(-1.52%)
Mar 20, 2017 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+1.55%)
Mar 17, 2017 0.1076 0.1076 0.1034 0.1034 143,300 -0.00(-4.61%)
Mar 16, 2017 0.1084 0.1084 0.1084 0.1084 6,000 -0.00(-4.32%)
Mar 15, 2017 0.1122 0.1133 0.1122 0.1133 13,200 -0.01(-8.41%)
Mar 14, 2017 0.1237 0.1237 0.1237 0.1237 4,762 +0.00(+2.32%)
Mar 13, 2017 0.1100 0.1224 0.1100 0.1209 116,300 +0.02(+15.14%)
Mar 09, 2017 0.1050 0.1050 0.1050 0 +0.00(+2.84%)
Mar 08, 2017 0.1151 0.1170 0.1021 0.1021 6,762 -0.00(-4.58%)
Mar 07, 2017 0.1070 0.1070 0.1070 0.1070 19,000 +0.01(+13.83%)
Mar 06, 2017 0.1208 0.1208 0.0940 0.0940 226,150 -0.03(-23.70%)
Mar 03, 2017 0.1230 0.1232 0.1230 0.1232 3,850 +0.01(+12.00%)
Mar 02, 2017 0.1139 0.1139 0.1100 0.1100 1,450 +0.00(+0.00%)
Mar 01, 2017 0.1212 0.1220 0.1100 0.1100 61,171 -0.01(-10.57%)
Feb 28, 2017 0.1194 0.1230 0.1194 0.1230 46,250 -0.00(-2.23%)
Feb 27, 2017 0.1233 0.1258 0.1233 0.1258 98,000 +0.01(+11.13%)
Feb 24, 2017 0.1126 0.1182 0.1126 0.1132 5,450 -0.01(-5.67%)
Feb 23, 2017 0.1155 0.1200 0.1155 0.1200 66,855 +0.00(+3.54%)
Feb 22, 2017 0.1190 0.1190 0.1157 0.1159 61,595 -0.00(-2.61%)
Feb 21, 2017 0.1120 0.1200 0.1110 0.1190 393,700 +0.01(+9.38%)
Feb 17, 2017 0.1088 0.1088 0.1088 0 +0.01(+15.74%)
Feb 16, 2017 0.1059 0.1059 0.0940 0.0940 7,500 -0.00(-2.79%)
Feb 15, 2017 0.1017 0.1090 0.0956 0.0967 24,700 -0.00(-1.43%)
Feb 14, 2017 0.1140 0.1140 0.0981 0.0981 3,000 -0.02(-15.28%)
Feb 13, 2017 0.1148 0.1159 0.1148 0.1158 6,697 +0.00(+0.90%)
Feb 10, 2017 0.1148 0.1148 0.1148 0.1148 3,000 -0.00(-1.15%)
Feb 09, 2017 0.1079 0.1161 0.1079 0.1161 2,375 +0.01(+5.35%)
Feb 08, 2017 0.1159 0.1159 0.1080 0.1102 38,950 -0.00(-3.76%)
Feb 06, 2017 0.1145 0.1145 0.1145 0 -0.01(-8.40%)
Feb 03, 2017 0.1218 0.1250 0.1218 0.1250 4,000 +0.00(+3.14%)
Jan 25, 2017 0.1212 0.1212 0.1212 0 +0.02(+18.82%)
Jan 24, 2017 0.1020 0.1020 0.1020 0.1020 250 -0.02(-15.98%)
Jan 20, 2017 0.1214 0.1214 0.1214 0 +0.01(+13.46%)
Jan 18, 2017 0.1070 0.1070 0.1070 0 -0.01(-10.83%)
Jan 13, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 12, 2017 0.1130 0.1200 0.1130 0.1200 9,000 +0.01(+10.91%)
Jan 06, 2017 0.1082 0.1082 0.1082 0 -0.01(-6.24%)
Jan 05, 2017 0.1154 0.1154 0.1154 0.1154 300 -0.00(-3.83%)
Jan 04, 2017 0.1200 0.1200 0.1200 0.1200 500 +0.01(+13.21%)
Jan 03, 2017 0.1110 0.1110 0.1060 0.1060 28,650 -0.00(-3.64%)
Dec 28, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 27, 2016 0.1100 0.1100 0.1100 0.1100 4,038 -0.00(-1.17%)
Dec 23, 2016 0.1113 0.1113 0.1113 0 +0.00(+1.18%)
Dec 22, 2016 0.1194 0.1194 0.1100 0.1100 6,375 -0.01(-8.33%)
Dec 19, 2016 0.1200 0.1200 0.1200 0 +0.01(+5.26%)
Dec 16, 2016 0.1330 0.1330 0.1140 0.1140 4,676 -0.02(-14.93%)
Dec 14, 2016 0.1340 0.1340 0.1340 0 +0.01(+11.67%)
Dec 13, 2016 0.1162 0.1270 0.1162 0.1200 33,200 +0.01(+6.67%)
Dec 12, 2016 0.1239 0.1239 0.1125 0.1125 8,500 -0.01(-6.25%)
Dec 09, 2016 0.1236 0.1236 0.1200 0.1200 27,000 +0.00(+0.00%)
Dec 08, 2016 0.1200 0.1240 0.1200 0.1200 37,250 +0.01(+6.67%)
Dec 06, 2016 0.1125 0.1125 0.1125 0 -0.01(-4.90%)
Dec 05, 2016 0.1150 0.1183 0.1150 0.1183 5,750 -0.00(-3.19%)
Dec 02, 2016 0.1150 0.1222 0.1150 0.1222 6,044 +0.01(+6.26%)
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.