Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Americas Corp (NY: LAC )

4.680 -0.070 (-1.47%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 23, 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 (%)
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%)
Dec 02, 2019 3.000 3.000 2.851 2.870 110,713 -0.03(-1.03%)
Nov 29, 2019 2.900 2.920 2.880 2.900 33,100 +0.03(+1.05%)
Nov 27, 2019 2.860 2.900 2.840 2.870 92,200 +0.01(+0.35%)
Nov 26, 2019 2.910 2.910 2.830 2.860 60,960 -0.02(-0.69%)
Nov 25, 2019 2.860 2.990 2.822 2.880 104,424 +0.06(+2.13%)
Nov 22, 2019 2.750 2.820 2.750 2.820 181,400 +0.02(+0.71%)
Nov 21, 2019 2.900 2.900 2.800 2.800 174,339 -0.09(-3.11%)
Nov 20, 2019 2.860 2.900 2.810 2.890 95,955 +0.01(+0.35%)
Nov 19, 2019 2.860 2.920 2.820 2.880 222,356 -0.03(-1.03%)
Nov 18, 2019 2.920 2.960 2.890 2.910 110,036 -0.06(-2.04%)
Nov 15, 2019 2.970 3.010 2.950 2.970 77,700 +0.02(+0.69%)
Nov 14, 2019 2.810 2.950 2.810 2.950 146,018 +0.07(+2.43%)
Nov 13, 2019 2.930 2.950 2.830 2.880 245,695 -0.05(-1.71%)
Nov 12, 2019 3.000 3.020 2.930 2.930 134,560 -0.02(-0.68%)
Nov 11, 2019 2.990 3.000 2.910 2.950 207,883 -0.04(-1.34%)
Nov 08, 2019 3.070 3.070 2.960 2.990 82,700 -0.03(-0.99%)
Nov 07, 2019 3.030 3.080 2.970 3.020 110,975 -0.03(-0.98%)
Nov 06, 2019 3.040 3.100 3.030 3.050 79,418 -0.06(-1.93%)
Nov 05, 2019 3.040 3.119 2.990 3.110 90,306 +0.06(+1.97%)
Nov 04, 2019 3.070 3.110 3.020 3.050 88,104 -0.01(-0.33%)
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.