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

Lithium Americas Corp (NY: LAC )

6.630 +0.140 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 2.980 3.230 2.950 3.170 169,100 +0.22(+7.46%)
Dec 28, 2018 2.900 3.050 2.880 2.950 170,300 +0.06(+2.08%)
Dec 27, 2018 2.750 3.000 2.750 2.890 199,082 +0.12(+4.33%)
Dec 26, 2018 2.850 2.870 2.760 2.770 170,865 -0.03(-1.07%)
Dec 24, 2018 2.950 2.950 2.750 2.800 194,500 -0.11(-3.78%)
Dec 21, 2018 2.990 3.020 2.890 2.910 236,600 -0.10(-3.32%)
Dec 20, 2018 3.030 3.120 2.900 3.010 307,338 -0.04(-1.31%)
Dec 19, 2018 3.110 3.335 3.030 3.050 293,225 -0.15(-4.69%)
Dec 18, 2018 3.300 3.370 3.180 3.200 143,473 -0.09(-2.74%)
Dec 17, 2018 3.510 3.560 3.260 3.290 123,321 -0.22(-6.27%)
Dec 14, 2018 3.530 3.590 3.430 3.510 64,700 -0.08(-2.23%)
Dec 13, 2018 3.680 3.680 3.580 3.590 100,266 -0.06(-1.64%)
Dec 12, 2018 3.560 3.690 3.560 3.650 72,242 +0.06(+1.67%)
Dec 11, 2018 3.690 3.720 3.560 3.590 80,215 -0.12(-3.23%)
Dec 10, 2018 3.640 3.780 3.600 3.710 90,348 +0.07(+1.92%)
Dec 07, 2018 3.510 3.740 3.450 3.640 115,200 +0.12(+3.41%)
Dec 06, 2018 3.690 3.717 3.470 3.520 351,422 -0.24(-6.38%)
Dec 04, 2018 3.900 3.900 3.740 3.760 67,500 -0.17(-4.33%)
Dec 03, 2018 3.900 4.000 3.880 3.930 104,457 +0.12(+3.15%)
Nov 30, 2018 3.820 3.910 3.745 3.810 103,600 +0.00(+0.00%)
Nov 29, 2018 4.030 4.030 3.800 3.810 70,248 -0.18(-4.51%)
Nov 28, 2018 3.630 4.020 3.610 3.990 143,692 +0.33(+9.02%)
Nov 27, 2018 3.790 3.790 3.610 3.660 109,757 -0.17(-4.44%)
Nov 26, 2018 3.920 3.966 3.740 3.830 83,644 +0.02(+0.52%)
Nov 23, 2018 3.810 3.870 3.750 3.810 27,500 -0.05(-1.30%)
Nov 21, 2018 3.860 3.860 3.860 0 +0.05(+1.31%)
Nov 20, 2018 3.900 3.930 3.750 3.810 82,431 -0.17(-4.27%)
Nov 19, 2018 4.070 4.070 3.920 3.980 132,312 -0.09(-2.21%)
Nov 16, 2018 4.030 4.110 3.970 4.070 54,500 +0.04(+0.99%)
Nov 15, 2018 3.930 4.135 3.860 4.030 146,100 +0.12(+3.07%)
Nov 14, 2018 4.000 4.080 3.880 3.910 77,499 -0.04(-1.01%)
Nov 13, 2018 4.100 4.166 3.870 3.950 149,375 -0.13(-3.19%)
Nov 12, 2018 4.300 4.300 4.020 4.080 105,039 -0.21(-4.90%)
Nov 09, 2018 4.000 4.290 3.920 4.290 160,300 +0.27(+6.72%)
Nov 08, 2018 4.240 4.320 4.000 4.020 198,458 -0.34(-7.80%)
Nov 07, 2018 4.590 4.600 4.170 4.360 284,778 -0.07(-1.58%)
Nov 06, 2018 4.460 4.660 4.340 4.430 352,361 +0.10(+2.31%)
Nov 05, 2018 4.310 4.360 4.170 4.330 226,260 +0.18(+4.34%)
Nov 02, 2018 3.770 4.200 3.730 4.150 388,000 +0.44(+11.86%)
Nov 01, 2018 3.500 3.720 3.300 3.710 445,335 +0.49(+15.22%)
Oct 31, 2018 3.150 3.260 3.040 3.220 234,599 +0.04(+1.26%)
Oct 30, 2018 3.420 3.543 3.071 3.180 536,540 -0.22(-6.47%)
Oct 29, 2018 3.650 3.700 3.370 3.400 256,638 -0.21(-5.82%)
Oct 26, 2018 3.660 3.730 3.540 3.610 137,500 -0.13(-3.48%)
Oct 25, 2018 3.900 3.960 3.710 3.740 143,166 -0.16(-4.10%)
Oct 24, 2018 3.750 3.960 3.750 3.900 234,930 +0.04(+1.04%)
Oct 23, 2018 3.890 3.890 3.700 3.860 206,406 -0.07(-1.78%)
Oct 22, 2018 3.900 3.990 3.833 3.930 111,382 +0.04(+1.03%)
Oct 19, 2018 4.010 4.030 3.780 3.890 179,200 -0.07(-1.77%)
Oct 18, 2018 4.120 4.180 3.920 3.960 172,707 -0.16(-3.88%)
Oct 17, 2018 4.170 4.180 4.000 4.120 81,544 +0.04(+0.98%)
Oct 16, 2018 4.050 4.090 4.000 4.080 149,985 +0.03(+0.74%)
Oct 15, 2018 4.070 4.130 3.970 4.050 99,146 +0.01(+0.25%)
Oct 12, 2018 4.130 4.200 4.010 4.040 110,800 +0.01(+0.25%)
Oct 11, 2018 3.960 4.067 3.950 4.030 145,096 -0.06(-1.44%)
Oct 10, 2018 4.130 4.130 3.960 4.089 222,932 -0.06(-1.47%)
Oct 09, 2018 4.220 4.290 4.060 4.150 152,487 -0.14(-3.26%)
Oct 08, 2018 4.160 4.290 4.160 4.290 72,863 +0.11(+2.63%)
Oct 05, 2018 4.360 4.430 4.120 4.180 91,800 -0.09(-2.11%)
Oct 04, 2018 4.520 4.528 4.250 4.270 131,769 -0.19(-4.26%)
Oct 03, 2018 4.600 4.600 4.460 4.460 84,738 -0.02(-0.50%)
Oct 02, 2018 4.750 4.810 4.450 4.482 122,781 -0.26(-5.44%)
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.