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

Lithium Americas Corp (NY: LAC )

4.350 -0.060 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2020 4.040 4.300 3.900 4.090 915,100 -0.12(-2.85%)
Feb 27, 2020 4.400 4.400 4.040 4.210 933,152 -0.37(-8.08%)
Feb 26, 2020 4.580 4.940 4.520 4.580 658,527 -0.10(-2.14%)
Feb 25, 2020 4.880 5.000 4.650 4.680 518,620 -0.22(-4.49%)
Feb 24, 2020 4.770 5.000 4.561 4.900 1,817,269 -0.36(-6.84%)
Feb 21, 2020 5.450 5.532 5.120 5.260 1,032,700 -0.36(-6.41%)
Feb 20, 2020 5.900 5.920 5.440 5.620 959,550 -0.23(-3.93%)
Feb 19, 2020 5.610 6.030 5.560 5.850 1,211,883 +0.29(+5.22%)
Feb 18, 2020 5.580 5.770 5.210 5.560 1,125,986 +0.13(+2.39%)
Feb 14, 2020 5.650 5.700 5.130 5.430 1,349,600 -0.24(-4.23%)
Feb 13, 2020 5.700 5.880 5.270 5.670 1,398,175 -0.04(-0.70%)
Feb 12, 2020 4.820 5.850 4.810 5.710 2,490,916 +0.96(+20.21%)
Feb 11, 2020 4.910 5.030 4.660 4.750 776,593 -0.08(-1.66%)
Feb 10, 2020 4.150 5.080 4.120 4.830 1,741,569 +0.69(+16.67%)
Feb 07, 2020 4.160 4.400 4.080 4.140 449,300 -0.12(-2.82%)
Feb 06, 2020 4.370 4.420 4.260 4.260 403,330 -0.11(-2.52%)
Feb 05, 2020 4.330 4.490 4.170 4.370 818,979 +0.07(+1.63%)
Feb 04, 2020 4.100 4.390 4.000 4.300 992,833 +0.31(+7.77%)
Feb 03, 2020 3.750 4.040 3.750 3.990 499,354 +0.24(+6.40%)
Jan 31, 2020 3.740 3.760 3.610 3.750 183,800 +0.01(+0.27%)
Jan 30, 2020 3.650 3.790 3.560 3.740 450,104 +0.03(+0.81%)
Jan 29, 2020 3.940 3.980 3.710 3.710 346,991 -0.17(-4.38%)
Jan 28, 2020 3.770 3.930 3.730 3.880 333,893 +0.18(+4.86%)
Jan 27, 2020 3.880 3.890 3.660 3.700 591,677 -0.27(-6.80%)
Jan 24, 2020 4.180 4.200 3.930 3.970 358,000 -0.21(-5.02%)
Jan 23, 2020 4.320 4.320 4.080 4.180 241,003 -0.14(-3.24%)
Jan 22, 2020 4.400 4.420 4.220 4.320 320,212 -0.03(-0.69%)
Jan 21, 2020 4.200 4.400 4.090 4.350 494,035 +0.21(+5.07%)
Jan 17, 2020 4.110 4.180 3.950 4.140 559,100 -0.02(-0.48%)
Jan 16, 2020 4.360 4.390 4.120 4.160 475,937 -0.17(-3.93%)
Jan 15, 2020 4.160 4.370 4.120 4.330 628,804 +0.18(+4.34%)
Jan 14, 2020 4.030 4.270 3.950 4.150 679,965 +0.15(+3.75%)
Jan 13, 2020 4.050 4.080 3.920 4.000 573,426 +0.05(+1.27%)
Jan 10, 2020 3.750 4.120 3.750 3.950 641,600 +0.22(+5.90%)
Jan 09, 2020 3.600 3.760 3.550 3.730 481,257 +0.22(+6.27%)
Jan 08, 2020 3.500 3.620 3.410 3.510 422,022 -0.12(-3.31%)
Jan 07, 2020 3.690 3.730 3.500 3.630 231,629 +0.00(+0.00%)
Jan 06, 2020 3.500 3.780 3.390 3.630 472,811 +0.11(+3.12%)
Jan 03, 2020 3.300 3.550 3.170 3.520 464,200 +0.22(+6.67%)
Jan 02, 2020 3.220 3.330 3.190 3.300 266,226 +0.13(+4.10%)
Dec 31, 2019 3.150 3.224 3.140 3.170 107,100 +0.00(+0.00%)
Dec 30, 2019 3.160 3.170 3.130 3.170 82,905 -0.00(-0.13%)
Dec 27, 2019 3.200 3.240 3.170 3.174 104,800 -0.04(-1.12%)
Dec 26, 2019 3.250 3.250 3.160 3.210 46,731 -0.01(-0.31%)
Dec 24, 2019 3.140 3.260 3.140 3.220 94,900 +0.04(+1.26%)
Dec 23, 2019 3.300 3.300 3.150 3.180 177,358 -0.08(-2.45%)
Dec 20, 2019 3.260 3.300 3.220 3.260 132,200 +0.03(+0.93%)
Dec 19, 2019 3.140 3.260 3.140 3.230 168,806 +0.06(+1.89%)
Dec 18, 2019 3.150 3.210 3.130 3.170 105,856 +0.02(+0.63%)
Dec 17, 2019 3.190 3.190 3.110 3.150 106,649 +0.02(+0.64%)
Dec 16, 2019 3.100 3.220 3.100 3.130 209,611 +0.06(+1.95%)
Dec 13, 2019 3.100 3.140 3.010 3.070 145,500 -0.06(-1.92%)
Dec 12, 2019 3.250 3.250 3.080 3.130 133,913 -0.10(-3.10%)
Dec 11, 2019 3.140 3.260 3.132 3.230 240,217 +0.09(+2.87%)
Dec 10, 2019 3.030 3.160 3.000 3.140 251,176 +0.11(+3.63%)
Dec 09, 2019 3.000 3.030 2.980 3.030 108,558 +0.05(+1.68%)
Dec 06, 2019 2.930 3.029 2.930 2.980 226,400 +0.04(+1.36%)
Dec 05, 2019 2.940 2.980 2.900 2.940 193,267 +0.03(+1.03%)
Dec 04, 2019 2.940 2.940 2.830 2.910 84,786 +0.03(+1.04%)
Dec 03, 2019 2.900 2.900 2.810 2.880 68,455 +0.01(+0.35%)
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.