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:

Lithium Americas Corp (NY: LAC )

6.720 -0.020 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 5.260 5.450 5.250 5.390 98,785 +0.14(+2.67%)
Jun 28, 2018 5.320 5.357 5.190 5.250 157,893 -0.06(-1.13%)
Jun 27, 2018 5.520 5.520 5.280 5.310 225,884 -0.02(-0.38%)
Jun 26, 2018 5.500 5.528 5.310 5.330 160,089 -0.09(-1.66%)
Jun 25, 2018 5.740 5.790 5.330 5.420 238,214 -0.29(-5.08%)
Jun 22, 2018 5.530 5.720 5.500 5.710 381,962 +0.26(+4.77%)
Jun 21, 2018 5.330 5.460 5.250 5.450 268,850 +0.15(+2.83%)
Jun 20, 2018 5.370 5.460 5.250 5.300 126,793 -0.07(-1.30%)
Jun 19, 2018 5.530 5.530 5.190 5.370 188,149 -0.16(-2.89%)
Jun 18, 2018 5.210 5.530 5.030 5.530 213,396 +0.35(+6.76%)
Jun 15, 2018 5.190 5.000 5.180 231,772 -0.01(-0.19%)
Jun 14, 2018 5.290 5.360 5.180 5.190 218,346 -0.10(-1.89%)
Jun 13, 2018 5.400 5.430 5.221 5.290 290,990 -0.07(-1.31%)
Jun 12, 2018 5.520 5.520 5.338 5.360 210,169 -0.15(-2.72%)
Jun 11, 2018 5.660 5.809 5.490 5.510 189,376 -0.15(-2.65%)
Jun 08, 2018 5.750 5.980 5.640 5.660 141,616 -0.14(-2.41%)
Jun 07, 2018 5.580 5.820 5.550 5.800 202,354 +0.21(+3.76%)
Jun 06, 2018 5.470 5.590 127,309 -0.04(-0.71%)
Jun 05, 2018 5.340 5.660 5.340 5.630 150,039 +0.24(+4.45%)
Jun 04, 2018 5.530 5.550 5.380 5.390 67,520 -0.04(-0.74%)
Jun 01, 2018 5.370 5.460 5.268 5.430 144,164 +0.11(+2.07%)
May 31, 2018 5.500 5.515 5.280 5.320 122,172 -0.18(-3.27%)
May 30, 2018 5.300 5.570 5.300 5.500 145,738 +0.22(+4.17%)
May 29, 2018 5.540 5.541 5.260 5.280 115,431 -0.26(-4.69%)
May 25, 2018 5.540 5.540 5.540 0 -0.11(-1.95%)
May 24, 2018 5.850 5.916 5.560 5.650 235,243 -0.18(-3.09%)
May 23, 2018 5.970 6.063 5.732 5.830 254,945 -0.25(-4.11%)
May 22, 2018 6.380 6.470 5.950 6.080 253,223 -0.18(-2.88%)
May 21, 2018 6.500 6.500 6.160 6.260 124,034 -0.19(-2.95%)
May 18, 2018 6.610 6.610 6.030 6.450 254,527 -0.15(-2.27%)
May 17, 2018 6.840 6.865 6.540 6.600 287,322 -0.12(-1.79%)
May 16, 2018 6.050 6.740 6.031 6.720 512,799 +0.72(+12.00%)
May 15, 2018 5.480 6.050 5.360 6.000 293,201 +0.52(+9.49%)
May 14, 2018 5.580 5.770 5.420 5.480 300,402 +0.01(+0.18%)
May 11, 2018 5.430 5.590 5.400 5.470 102,686 +0.05(+0.92%)
May 10, 2018 5.230 5.470 5.130 5.420 188,450 +0.36(+7.11%)
May 09, 2018 5.200 5.290 5.020 5.060 168,058 -0.02(-0.39%)
May 08, 2018 5.300 5.309 5.070 5.080 163,483 -0.27(-5.05%)
May 07, 2018 5.300 5.530 5.300 5.350 163,891 +0.08(+1.52%)
May 04, 2018 4.980 5.293 4.960 5.270 116,296 +0.29(+5.82%)
May 03, 2018 5.180 5.210 4.980 4.980 142,449 -0.14(-2.73%)
May 02, 2018 5.100 5.200 5.100 5.120 75,980 +0.02(+0.39%)
May 01, 2018 5.120 5.184 5.080 5.100 37,753 -0.01(-0.20%)
Apr 30, 2018 5.080 5.230 5.070 5.110 107,350 +0.00(+0.00%)
Apr 27, 2018 5.170 5.230 5.080 5.110 89,146 -0.07(-1.35%)
Apr 26, 2018 5.180 5.240 5.150 5.180 77,647 -0.01(-0.19%)
Apr 25, 2018 5.480 5.480 5.150 5.190 150,486 -0.22(-4.07%)
Apr 24, 2018 5.380 5.560 5.300 5.410 90,570 +0.03(+0.56%)
Apr 23, 2018 5.530 5.610 5.320 5.380 115,252 -0.21(-3.76%)
Apr 20, 2018 5.670 5.700 5.520 5.590 132,510 -0.08(-1.41%)
Apr 19, 2018 5.680 5.820 5.480 5.670 170,479 +0.11(+1.98%)
Apr 18, 2018 5.320 5.690 5.300 5.560 255,775 +0.26(+4.91%)
Apr 17, 2018 5.230 5.480 5.210 5.300 109,744 +0.07(+1.34%)
Apr 16, 2018 5.370 5.432 5.140 5.230 185,845 -0.12(-2.24%)
Apr 13, 2018 5.480 5.549 5.300 5.350 89,777 -0.18(-3.25%)
Apr 12, 2018 5.690 5.790 5.450 5.530 120,091 -0.17(-2.98%)
Apr 11, 2018 5.710 5.900 5.610 5.700 237,181 +0.06(+1.06%)
Apr 10, 2018 5.410 5.760 5.340 5.640 144,828 +0.34(+6.42%)
Apr 09, 2018 5.450 5.570 5.300 5.300 167,015 -0.06(-1.12%)
Apr 06, 2018 5.180 5.560 5.100 5.360 204,720 +0.17(+3.28%)
Apr 05, 2018 4.960 5.240 4.960 5.190 252,827 +0.23(+4.64%)
Apr 04, 2018 4.970 4.974 4.750 4.960 123,008 -0.03(-0.60%)
Apr 03, 2018 5.130 5.190 4.920 4.990 140,136 -0.13(-2.54%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.