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

International Lithium Corp (OP: ILHMF )

0.0150 -0.0028 (-15.73%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2016 0.1150 0.1200 0.1150 0.1150 42,644 -0.01(-7.56%)
Nov 30, 2016 0.1260 0.1260 0.1244 0.1244 1,214 +0.01(+8.17%)
Nov 28, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 23, 2016 0.1150 0.1150 0.1150 0 -0.01(-6.73%)
Nov 22, 2016 0.1201 0.1233 0.1201 0.1233 2,500 +0.01(+7.22%)
Nov 21, 2016 0.1150 0.1150 0.1150 0.1150 2,250 -0.00(-2.13%)
Nov 17, 2016 0.1175 0.1175 0.1175 0 +0.00(+0.00%)
Nov 15, 2016 0.1175 0.1175 0.1175 0 +0.00(+0.00%)
Nov 14, 2016 0.1250 0.1250 0.1175 0.1175 3,000 -0.01(-6.48%)
Nov 11, 2016 0.1200 0.1256 0.1200 0.1256 11,500 +0.01(+4.70%)
Nov 10, 2016 0.1200 0.1200 0.1200 0.1200 48,000 -0.01(-6.98%)
Nov 08, 2016 0.1290 0.1290 0.1290 0 +0.01(+5.56%)
Nov 07, 2016 0.1222 0.1222 0.1222 0.1222 8,000 -0.00(-0.65%)
Nov 02, 2016 0.1230 0.1230 0.1230 0 -0.00(-1.60%)
Nov 01, 2016 0.1264 0.1264 0.1230 0.1250 3,330 -0.00(-2.04%)
Oct 28, 2016 0.1276 0.1276 0.1276 0 +0.00(+1.27%)
Oct 24, 2016 0.1260 0.1260 0.1260 0 +0.00(+0.00%)
Oct 21, 2016 0.1260 0.1260 0.1260 0.1260 200 +0.00(+0.80%)
Oct 20, 2016 0.1324 0.1324 0.1250 0.1250 85,037 -0.01(-8.91%)
Oct 19, 2016 0.1350 0.1420 0.1334 0.1372 88,500 +0.00(+0.53%)
Oct 18, 2016 0.1298 0.1365 0.1293 0.1365 12,500 +0.01(+5.57%)
Oct 17, 2016 0.1294 0.1294 0.1292 0.1293 9,500 +0.00(+3.44%)
Oct 14, 2016 0.1310 0.1310 0.1250 0.1250 32,350 -0.00(-1.57%)
Oct 13, 2016 0.1324 0.1324 0.1250 0.1270 29,250 -0.01(-5.93%)
Oct 11, 2016 0.1350 0.1350 0.1350 0 -0.00(-1.53%)
Oct 07, 2016 0.1371 0.1371 0.1371 0 +0.00(+1.56%)
Oct 06, 2016 0.1500 0.1564 0.1350 0.1350 86,000 -0.01(-10.00%)
Oct 04, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 03, 2016 0.1500 0.1500 0.1500 0.1500 750 +0.01(+4.17%)
Sep 30, 2016 0.1440 0.1440 0.1440 0.1440 500 -0.00(-1.77%)
Sep 29, 2016 0.1466 0.1466 0.1466 0.1466 4,950 +0.01(+3.97%)
Sep 28, 2016 0.1410 0.1410 0.1410 0.1410 1,500 +0.01(+3.75%)
Sep 27, 2016 0.1359 0.1359 0.1359 0.1359 0 +0.00(+0.00%)
Sep 22, 2016 0.1359 0.1359 0.1359 0 -0.03(-16.11%)
Sep 20, 2016 0.1620 0.1620 0.1620 0 +0.02(+10.88%)
Sep 19, 2016 0.1538 0.1538 0.1461 0.1461 50,000 -0.01(-4.76%)
Sep 16, 2016 0.1500 0.1534 0.1500 0.1534 28,465 +0.01(+5.14%)
Sep 15, 2016 0.1459 0.1459 0.1459 0.1459 335 +0.01(+5.19%)
Sep 14, 2016 0.1387 0.1387 0.1387 0.1387 25,900 -0.00(-1.63%)
Sep 13, 2016 0.1410 0.1410 0.1410 0.1410 11,139 +0.00(+1.22%)
Sep 12, 2016 0.1393 0.1393 0.1393 0.1393 125 -0.01(-5.69%)
Sep 09, 2016 0.1477 0.1477 0.1477 0.1477 105,000 +0.00(+0.48%)
Sep 08, 2016 0.1470 0.1470 0.1470 0.1470 25,500 -0.01(-4.30%)
Sep 06, 2016 0.1536 0.1536 0.1536 0 +0.00(+2.40%)
Sep 02, 2016 0.1500 0.1500 0.1500 0 -0.01(-5.96%)
Sep 01, 2016 0.1595 0.1595 0.1595 0.1595 10,000 +0.01(+6.33%)
Aug 31, 2016 0.1660 0.1660 0.1500 0.1500 13,796 -0.01(-8.87%)
Aug 26, 2016 0.1646 0.1646 0.1646 0 -0.01(-6.48%)
Aug 25, 2016 0.1760 0.1760 0.1732 0.1760 22,976 +0.00(+2.15%)
Aug 24, 2016 0.1730 0.1730 0.1723 0.1723 16,000 -0.01(-4.28%)
Aug 23, 2016 0.1800 0.1800 0.1800 0.1800 4,055 -0.00(-0.39%)
Aug 22, 2016 0.1760 0.1840 0.1760 0.1807 20,950 +0.00(+2.15%)
Aug 19, 2016 0.1692 0.1778 0.1612 0.1769 7,660 +0.00(+2.25%)
Aug 18, 2016 0.1670 0.1730 0.1670 0.1730 7,139 +0.00(+0.58%)
Aug 17, 2016 0.1700 0.1750 0.1700 0.1720 93,482 -0.00(-1.32%)
Aug 16, 2016 0.1534 0.1743 0.1534 0.1743 281,560 +0.02(+16.20%)
Aug 15, 2016 0.1480 0.1500 0.1480 0.1500 2,150 +0.01(+8.70%)
Aug 12, 2016 0.1600 0.1600 0.1380 0.1380 6,550 -0.02(-10.62%)
Aug 10, 2016 0.1544 0.1544 0.1544 0 +0.02(+15.14%)
Aug 09, 2016 0.1400 0.1420 0.1341 0.1341 95,000 -0.02(-10.60%)
Aug 08, 2016 0.1645 0.1645 0.1390 0.1500 67,200 -0.02(-9.20%)
Aug 05, 2016 0.1575 0.1652 0.1575 0.1652 1,500 +0.01(+8.68%)
Aug 04, 2016 0.1520 0.1702 0.1520 0.1520 70,800 +0.00(+1.33%)
Aug 03, 2016 0.1550 0.1550 0.1500 0.1500 5,100 -0.02(-10.29%)
Aug 02, 2016 0.1668 0.1700 0.1668 0.1672 31,643 +0.02(+14.52%)
Aug 01, 2016 0.1737 0.1737 0.1460 0.1460 30,937 -0.02(-14.12%)
Jul 29, 2016 0.1621 0.1700 0.1621 0.1700 6,200 +0.01(+5.26%)
Jul 28, 2016 0.1385 0.1615 0.1385 0.1615 15,370 +0.01(+4.87%)
Jul 27, 2016 0.1651 0.1689 0.1422 0.1540 155,000 +0.00(+0.00%)
Jul 26, 2016 0.1540 0.1540 0.1540 0.1540 2,000 +0.00(+0.59%)
Jul 25, 2016 0.1500 0.1531 0.1500 0.1531 22,500 +0.01(+3.73%)
Jul 22, 2016 0.1476 0.1476 0.1476 0.1476 1,000 +0.01(+3.51%)
Jul 21, 2016 0.1426 0.1426 0.1426 0.1426 6,051 -0.02(-11.37%)
Jul 18, 2016 0.1609 0.1609 0.1609 0 +0.00(+1.13%)
Jul 12, 2016 0.1591 0.1591 0.1591 0 -0.02(-10.57%)
Jul 08, 2016 0.1779 0.1779 0.1779 0 -0.01(-7.34%)
Jul 07, 2016 0.2025 0.2070 0.1920 0.1920 7,400 +0.01(+6.67%)
Jul 05, 2016 0.1757 0.1830 0.1757 0.1800 17,825 +0.03(+23.54%)
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.