Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Lithium Ltd (NY: SLI )

1.320 -0.020 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Apr 29, 2022 5.940 6.298 5.931 6.220 844,271 -0.03(-0.48%)
Apr 28, 2022 6.200 6.310 5.940 6.250 889,585 +0.17(+2.80%)
Apr 27, 2022 6.130 6.585 6.020 6.080 1,283,972 +0.02(+0.33%)
Apr 26, 2022 6.290 6.420 6.001 6.060 888,816 -0.30(-4.72%)
Apr 25, 2022 6.230 6.360 6.000 6.360 936,384 -0.02(-0.31%)
Apr 22, 2022 6.940 7.010 6.110 6.380 2,025,854 -0.59(-8.46%)
Apr 21, 2022 6.910 7.380 6.900 6.970 2,017,361 -0.03(-0.43%)
Apr 20, 2022 7.250 7.340 6.790 7.000 1,402,854 -0.14(-1.96%)
Apr 19, 2022 6.790 7.150 6.790 7.140 679,730 +0.26(+3.78%)
Apr 18, 2022 7.060 7.160 6.770 6.880 881,426 -0.20(-2.82%)
Apr 14, 2022 7.320 7.450 7.080 7.080 886,803 -0.22(-3.01%)
Apr 13, 2022 7.000 7.390 6.731 7.300 1,945,497 +0.50(+7.35%)
Apr 12, 2022 7.320 7.420 6.720 6.800 1,663,277 -0.31(-4.36%)
Apr 11, 2022 7.150 7.360 6.940 7.110 1,455,740 -0.33(-4.44%)
Apr 08, 2022 8.070 8.100 7.260 7.440 1,702,673 -0.39(-4.98%)
Apr 07, 2022 8.060 8.290 7.580 7.830 1,600,676 -0.29(-3.57%)
Apr 06, 2022 8.190 8.250 7.700 8.120 2,564,311 -0.33(-3.91%)
Apr 05, 2022 9.250 9.250 8.260 8.450 2,224,262 -0.70(-7.65%)
Apr 04, 2022 8.720 9.150 8.630 9.150 1,867,837 +0.79(+9.45%)
Apr 01, 2022 9.000 9.280 8.140 8.360 3,309,826 -0.44(-5.00%)
Mar 31, 2022 8.290 8.900 8.240 8.800 3,143,009 +0.78(+9.73%)
Mar 30, 2022 7.290 8.320 7.270 8.020 3,825,437 +0.50(+6.65%)
Mar 29, 2022 7.730 7.800 7.510 7.520 1,341,282 -0.02(-0.27%)
Mar 28, 2022 7.630 7.815 7.200 7.540 1,670,728 +0.13(+1.75%)
Mar 25, 2022 7.450 7.660 7.310 7.410 1,476,293 +0.25(+3.49%)
Mar 24, 2022 7.280 7.360 7.120 7.160 1,414,334 +0.18(+2.58%)
Mar 23, 2022 7.380 7.420 6.960 6.980 1,399,166 -0.23(-3.19%)
Mar 22, 2022 7.000 7.330 6.940 7.210 1,583,031 +0.42(+6.19%)
Mar 21, 2022 6.380 6.950 6.380 6.790 2,019,868 +0.50(+7.95%)
Mar 18, 2022 6.440 6.680 6.290 6.290 3,146,930 -0.27(-4.12%)
Mar 17, 2022 6.110 6.610 5.980 6.560 2,186,649 +0.41(+6.67%)
Mar 16, 2022 5.880 6.275 5.840 6.150 1,922,899 +0.48(+8.47%)
Mar 15, 2022 5.420 5.750 5.410 5.670 1,582,285 +0.20(+3.66%)
Mar 14, 2022 5.600 5.830 5.440 5.470 1,885,341 -0.20(-3.53%)
Mar 11, 2022 5.840 5.860 5.550 5.670 916,848 -0.13(-2.24%)
Mar 10, 2022 5.590 5.810 5.800 744,485 +0.03(+0.52%)
Mar 09, 2022 5.680 5.810 5.445 5.770 2,100,783 +0.40(+7.45%)
Mar 08, 2022 5.250 5.430 5.040 5.370 1,601,812 +0.40(+8.05%)
Mar 07, 2022 5.590 5.640 4.960 4.970 2,883,267 -0.56(-10.13%)
Mar 04, 2022 5.810 5.900 5.470 5.530 1,957,079 -0.34(-5.79%)
Mar 03, 2022 6.230 6.267 5.820 5.870 1,533,325 -0.37(-5.93%)
Mar 02, 2022 6.260 6.330 6.162 6.240 727,663 +0.02(+0.32%)
Mar 01, 2022 6.450 6.550 6.160 6.220 1,083,213 -0.26(-4.01%)
Feb 28, 2022 6.210 6.610 6.195 6.480 1,388,592 +0.11(+1.73%)
Feb 25, 2022 6.360 6.470 6.250 6.370 917,999 -0.07(-1.09%)
Feb 24, 2022 5.760 6.450 5.650 6.440 1,698,572 +0.13(+2.06%)
Feb 23, 2022 6.160 6.510 6.150 6.310 2,303,218 +0.30(+4.99%)
Feb 22, 2022 6.100 6.350 5.910 6.010 1,240,101 -0.38(-5.95%)
Feb 18, 2022 6.390 0 +0.32(+5.27%)
Feb 17, 2022 6.620 6.700 6.040 6.070 1,970,627 -0.66(-9.81%)
Feb 16, 2022 6.690 6.820 6.430 6.730 1,040,968 +0.02(+0.30%)
Feb 15, 2022 6.450 6.710 6.310 6.710 1,756,401 +0.78(+13.15%)
Feb 14, 2022 5.830 6.160 5.670 5.930 2,066,906 -0.50(-7.78%)
Feb 11, 2022 6.760 6.938 6.330 6.430 1,340,036 -0.19(-2.87%)
Feb 10, 2022 6.710 7.210 6.520 6.620 2,113,081 -0.21(-3.07%)
Feb 09, 2022 6.430 6.830 6.380 6.830 2,686,215 +0.78(+12.89%)
Feb 08, 2022 6.120 6.220 5.850 6.050 2,353,020 +0.12(+2.02%)
Feb 07, 2022 5.850 6.000 5.550 5.930 3,479,497 -0.34(-5.42%)
Feb 04, 2022 5.670 6.390 5.620 6.270 8,641,519 +0.98(+18.53%)
Feb 03, 2022 5.960 5.180 5.290 16,407,487 -1.98(-27.24%)
Feb 02, 2022 7.860 7.860 7.250 7.270 1,290,808 -0.30(-3.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.