Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Core Lithium Ltd (OP: CXOXF )

0.0902 UNCHANGED

Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Core Lithium Ltd (OP: CXOXF )

Historical Prices