Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Lithos Group Ltd. (LITSF)

Compare
0.0211
+0.0024
+(12.62%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.01870.02110.01870.02110.021128,200
Apr 16, 20250.02300.02300.01870.01870.018729,355
Apr 15, 20250.02000.02000.02000.02000.020036,800
Apr 14, 20250.02040.02040.01800.01800.01802,155
Apr 11, 20250.02020.02280.02020.02280.022820,390
Apr 10, 20250.02280.02280.01990.02020.020214,867
Apr 9, 20250.01900.01900.01770.01900.019017,699
Apr 8, 20250.01910.02160.01750.01870.0187135,130
Apr 7, 20250.02280.02280.01750.01750.0175492,230
Apr 4, 20250.01700.02280.01700.01990.0199106,393
Apr 3, 20250.01600.02040.01600.01600.0160101,659
Apr 2, 20250.02880.02880.02000.02060.020633,127
Apr 1, 20250.01750.02600.01520.02050.0205834,070
Mar 31, 20250.02200.02590.01530.01530.015320,509
Mar 28, 20250.01650.02180.01650.02180.021842,549
Mar 27, 20250.01500.02150.01420.02150.021518,480
Mar 26, 20250.01460.01820.01460.01820.0182223,066
Mar 25, 20250.01000.01820.01000.01400.014048,415
Mar 24, 20250.01500.01500.01300.01500.0150127,700
Mar 21, 20250.01680.01680.01100.01100.011071,438
Mar 20, 20250.02000.02000.01300.01400.014030,929
Mar 19, 20250.01290.02000.01290.01500.01501,676
Mar 18, 20250.01810.01810.01600.01650.016540,077
Mar 17, 20250.01720.02000.01720.01820.01829,073
Mar 14, 20250.01940.01940.01940.01940.01941,830
Mar 13, 20250.02060.02060.02060.02060.0206-
Mar 12, 20250.01760.02060.01760.02060.02065,500
Mar 11, 20250.01930.01930.01930.01930.0193424
Mar 10, 20250.02070.02210.01720.01870.018771,001
Mar 7, 20250.01640.02500.01640.02500.02504,169
Mar 6, 20250.01630.02470.01630.02470.024723,313
Mar 5, 20250.01800.01800.01800.01800.0180-
Mar 4, 20250.01910.02150.01660.01800.018088,755
Mar 3, 20250.01630.02000.01630.02000.020020,489
Feb 28, 20250.02100.02100.02100.02100.02105,250
Feb 27, 20250.02200.02200.02100.02100.021010,100
Feb 26, 20250.02500.02500.02140.02140.021421,375
Feb 25, 20250.02140.02170.02140.02170.02171,410
Feb 24, 20250.01770.02190.01540.02100.02105,393
Feb 21, 20250.01870.02000.01800.02000.020034,690
Feb 20, 20250.01710.01830.01710.01830.018366,220
Feb 19, 20250.02200.02340.01800.01800.0180192,739
Feb 18, 20250.01930.02190.01930.02120.021292,823
Feb 14, 20250.01640.01930.01640.01930.01931,723
Feb 13, 20250.01910.01910.01640.01640.01641,470
Feb 12, 20250.01640.02160.01640.01910.0191137,305
Feb 11, 20250.02360.02360.01900.02120.021219,069
Feb 10, 20250.02600.02600.02120.02120.021241,943
Feb 7, 20250.02300.02300.02090.02090.0209121,367
Feb 6, 20250.02110.02110.02040.02090.0209203,910
Feb 5, 20250.02100.02100.02100.02100.0210-
Feb 4, 20250.02100.02160.02030.02100.021020,756
Feb 3, 20250.02330.02560.02060.02070.020742,700
Jan 31, 20250.02000.02500.01690.02000.02001,314,864
Jan 30, 20250.02200.02990.02000.02200.02201,038,218
Jan 29, 20250.02080.02500.01960.02160.021626,325
Jan 28, 20250.01630.02650.01630.02650.026526,884
Jan 27, 20250.03900.03900.02000.02080.0208101,343
Jan 24, 20250.02000.02900.02000.02900.029059,240
Jan 23, 20250.02190.02470.02000.02000.020024,166
Jan 22, 20250.02370.03280.02060.02060.0206109,193
Jan 21, 20250.03970.03970.02300.02300.0230101,982
Jan 17, 20250.03970.03970.02500.02510.02511,395
Jan 16, 20250.03470.03470.02400.02810.028164,750
Jan 15, 20250.02330.03480.02330.03480.03486,331
Jan 14, 20250.02020.02770.02020.02590.025949,275
Jan 13, 20250.03280.03280.02450.02450.024578,121
Jan 10, 20250.03110.03670.03000.03290.0329211,156
Jan 8, 20250.03230.03230.03230.03230.03232,960
Jan 7, 20250.03970.03970.03180.03310.033128,325
Jan 6, 20250.03500.03590.03340.03590.035970,299
Jan 3, 20250.03000.03050.02840.03050.030561,161
Jan 2, 20250.02780.02870.02400.02700.027023,635
Dec 31, 20240.02640.02700.02400.02640.026426,149
Dec 30, 20240.02000.02650.02000.02650.026510,106
Dec 27, 20240.02450.02600.02450.02480.024837,700
Dec 26, 20240.02000.02550.02000.02550.025559,218
Dec 24, 20240.01600.02530.01600.02470.0247148,095
Dec 23, 20240.02450.02470.02440.02470.024715,450
Dec 20, 20240.02320.02520.02320.02490.024974,960
Dec 19, 20240.02230.02400.02100.02400.024043,786
Dec 18, 20240.02000.02550.02000.02100.021042,376
Dec 17, 20240.02460.02490.02110.02280.022880,384
Dec 16, 20240.02500.02630.02000.02260.022650,608
Dec 13, 20240.02820.02900.02500.02810.028161,372
Dec 12, 20240.02440.02890.02440.02890.028915,754
Dec 11, 20240.02550.03640.02440.02440.0244186,051
Dec 10, 20240.03000.03420.02770.02770.027763,909
Dec 9, 20240.02770.04060.02770.03320.033219,900
Dec 6, 20240.01690.03600.01690.03350.033534,737
Dec 5, 20240.03680.03680.03000.03000.030040,792
Dec 4, 20240.03840.03840.03300.03500.035088,010
Dec 3, 20240.03110.04060.02770.04000.0400125,469
Dec 2, 20240.02800.03650.02800.02930.029369,562
Nov 29, 20240.03500.03500.03500.03500.035015,110
Nov 27, 20240.03690.03690.03510.03510.03511,500
Nov 26, 20240.03800.04500.02680.03660.036632,802
Nov 25, 20240.04500.04500.03800.03940.0394151,180
Nov 22, 20240.03160.04030.03160.03860.0386149,145
Nov 21, 20240.02790.03990.02790.03800.0380120,707
Nov 20, 20240.03430.04270.03370.03600.0360174,861
Nov 19, 20240.04160.04630.04000.04400.0440131,044
Nov 18, 20240.04380.04760.04000.04670.0467137,825
Nov 15, 20240.04600.05000.04000.05000.0500120,723
Nov 14, 20240.04000.05450.04000.04900.0490182,104
Nov 13, 20240.04530.05170.04530.04730.047328,285
Nov 12, 20240.05500.05500.04740.05010.05015,290
Nov 11, 20240.06020.06020.04000.05050.050521,745
Nov 8, 20240.04500.05500.04500.05500.0550158,368
Nov 7, 20240.05230.05400.04500.05000.05009,134
Nov 6, 20240.06210.06210.04600.04600.046040,154
Nov 5, 20240.03740.07400.03740.06110.061170,306
Nov 4, 20240.05570.05860.04720.05380.05382,647
Nov 1, 20240.03740.06140.03740.05000.050016,978
Oct 31, 20240.05600.05880.05600.05800.05808,423
Oct 30, 20240.05500.05940.05160.05940.059428,274
Oct 29, 20240.05270.05400.05000.05000.050022,048
Oct 28, 20240.03400.05550.03400.05130.051328,481
Oct 25, 20240.03840.06630.03840.05600.0560122,887
Oct 24, 20240.02830.04250.02830.04200.0420159,607
Oct 23, 20240.03070.05650.02490.03470.0347291,521
Oct 22, 20240.05430.06000.04610.05700.057046,096
Oct 21, 20240.05430.08180.05430.05680.0568198,043
Oct 18, 20240.06500.07080.06500.07080.0708704
Oct 17, 20240.07190.07200.06020.06210.062117,463
Oct 16, 20240.11000.11000.05800.07190.0719107,676
Oct 15, 20240.13500.13500.05700.07260.0726123,876
Oct 14, 20240.06250.11500.06250.11500.11509,779
Oct 11, 20240.08660.10420.07150.07700.077023,728
Oct 10, 20240.13500.13500.08830.09000.090011,451
Oct 9, 20240.09210.10610.08000.08750.087511,245
Oct 8, 20240.08900.08900.07950.08500.08505,983
Oct 7, 20240.08460.13500.07600.08890.088933,492
Oct 4, 20240.13490.13490.08940.09190.09196,697
Oct 3, 20240.08370.10400.08370.08500.08505,799
Oct 2, 20240.08370.10240.08370.09700.097014,364
Oct 1, 20240.08940.10600.08940.09330.093313,477
Sep 30, 20240.08370.11220.08370.10470.10477,776
Sep 27, 20240.09500.12370.09500.09500.095023,564
Sep 26, 20240.12100.12100.09850.09900.099014,150
Sep 25, 20240.13490.13490.09600.09900.099013,509
Sep 24, 20240.05350.13000.05350.09500.095018,032
Sep 23, 20240.13500.14000.09310.10240.10243,092
Sep 20, 20240.13000.13000.09810.10000.10002,480
Sep 19, 20240.06090.12000.06090.12000.120030,547
Sep 18, 20240.14370.14370.06990.06990.069977,595
Sep 17, 20240.12310.12510.11400.11400.114026,926
Sep 16, 20240.12800.13000.11420.12200.122047,481
Sep 13, 20240.12600.12600.12000.12350.123524,638
Sep 12, 20240.11450.11450.10000.11240.112416,139
Sep 11, 20240.11500.11500.11500.11500.1150-
Sep 10, 20240.10500.12410.10500.11500.115023,400
Sep 9, 20240.10500.14000.10500.11900.119016,004
Sep 6, 20240.13030.13030.12250.12780.12781,171
Sep 5, 20240.10380.14000.10380.12000.12006,050
Sep 4, 20240.09870.12000.09870.10600.106041,400
Sep 3, 20240.15000.15000.11420.11760.117615,207
Aug 30, 20240.11780.13410.11570.13410.134132,020
Aug 29, 20240.15000.15000.11500.11500.115074,400
Aug 28, 20240.11650.12000.10410.12000.120096,463
Aug 27, 20240.15000.15000.11600.11800.11809,876
Aug 26, 20240.15000.15000.12000.12000.120024,796
Aug 23, 20240.14000.14200.13000.13020.130258,188
Aug 22, 20240.14000.14000.13500.13500.13505,703
Aug 21, 20240.14000.16710.13000.13300.133021,338
Aug 20, 20240.15000.15000.13630.13820.138216,682
Aug 19, 20240.13500.15000.13500.14560.14564,964
Aug 16, 20240.15000.15000.14500.14500.14508,381
Aug 15, 20240.12870.15000.12750.15000.15006,725
Aug 14, 20240.14400.15000.13380.13600.13608,051
Aug 13, 20240.12870.15800.12870.14400.144012,138
Aug 12, 20240.18800.18800.15030.15340.15346,336
Aug 9, 20240.14360.16500.14360.16500.16506,592
Aug 8, 20240.16000.19080.15310.16520.16527,613
Aug 7, 20240.16430.16460.14260.16000.160056,480
Aug 6, 20240.15000.18000.15000.16750.167558,915
Aug 5, 20240.14700.16400.14700.15200.15205,854
Aug 2, 20240.20040.20040.16000.16000.160032,473
Aug 1, 20240.20040.20040.15740.16750.167528,375
Jul 31, 20240.20080.20080.11900.15000.15006,361
Jul 30, 20240.20080.20080.14090.14090.140983,293
Jul 29, 20240.13950.18000.13950.18000.180015,517
Jul 26, 20240.20080.20080.15900.15900.15904,500
Jul 25, 20240.19540.19540.16000.18500.185024,182
Jul 24, 20240.19110.19110.15590.15700.157075,613
Jul 23, 20240.16940.18480.16280.16640.166438,502
Jul 22, 20240.16940.18490.16880.18490.184940,304
Jul 19, 20240.18000.18000.16960.17690.176925,079
Jul 18, 20240.29000.29000.17550.17550.175531,365
Jul 17, 20240.16390.19500.16390.16500.16505,005
Jul 16, 20240.16500.20210.16500.17750.177511,821
Jul 15, 20240.19540.20000.17000.17500.175062,618
Jul 12, 20240.19790.19790.17000.19500.19507,670
Jul 11, 20240.19450.20060.17120.17500.175010,006
Jul 10, 20240.18790.19500.18000.19500.195012,165
Jul 9, 20240.17970.21000.17970.19500.19509,499
Jul 8, 20240.20000.20000.18270.18990.18998,436
Jul 5, 20240.17620.20490.16080.19370.193758,296
Jul 3, 20240.17590.18980.17590.18300.18302,015
Jul 2, 20240.21000.21500.17500.18000.180027,190
Jul 1, 20240.19500.21080.19500.21000.21006,666
Jun 28, 20240.19000.20590.19000.19600.19605,495
Jun 27, 20240.19000.23000.19000.19010.190170,829
Jun 26, 20240.21400.22210.19200.19200.19207,435
Jun 25, 20240.23000.23000.19500.19500.19506,613
Jun 24, 20240.19000.23970.19000.23000.230021,185
Jun 21, 20240.20190.25460.19630.22150.221548,092
Jun 20, 20240.20000.20710.18920.20200.202030,753
Jun 18, 20240.22000.25460.19840.19840.198430,980
Jun 17, 20240.24000.25030.23960.24350.243510,779
Jun 14, 20240.25460.25460.23970.23970.239717,736
Jun 13, 20240.23980.26730.23980.25460.254638,804
Jun 12, 20240.23000.27490.23000.27490.274978,702
Jun 11, 20240.21300.25000.21300.24320.243256,165
Jun 10, 20240.17500.24000.17500.22110.221165,522
Jun 7, 20240.23750.26000.17750.17750.1775123,666
Jun 6, 20240.26000.28000.24140.24370.243788,386
Jun 5, 20240.26500.27970.21830.26410.264155,025
Jun 4, 20240.34500.34500.25520.25520.255219,043
Jun 3, 20240.33500.35000.31000.31250.312517,726
May 31, 20240.35000.35000.31550.34220.342212,576
May 30, 20240.34000.34930.33640.34930.349322,098
May 29, 20240.30500.32490.30500.32490.32495,815
May 28, 20240.37040.37500.30000.32660.326627,598
May 24, 20240.34820.38000.34000.36580.365835,442
May 23, 20240.35420.35420.33400.34270.34279,656
May 22, 20240.32750.36890.32500.34700.347022,788
May 21, 20240.36000.40000.34500.34500.345023,163
May 20, 20240.40000.40000.34790.38000.380014,349
May 17, 20240.36000.37910.36000.37770.37776,105
May 16, 20240.40000.40000.37100.38500.385031,346
May 15, 20240.36000.39990.36000.39000.39009,184
May 14, 20240.35000.37070.35000.37030.370316,244
May 13, 20240.39990.39990.35500.36750.367573,697
May 10, 20240.35000.39000.35000.38500.385017,121
May 9, 20240.39590.40000.38840.39000.390010,496
May 8, 20240.41350.41350.38260.41000.410038,111
May 7, 20240.38000.42000.36100.40000.400087,602
May 6, 20240.38600.40000.37690.40000.400035,523
May 3, 20240.41000.42040.38640.39740.397453,315
May 2, 20240.41250.42500.36500.40000.400018,500
May 1, 20240.41300.41340.36200.39030.3903132,398
Apr 30, 20240.41680.43990.38550.41000.4100314,193
Apr 29, 20240.45000.45000.43000.44040.440436,672
Apr 26, 20240.46300.46300.43250.45000.450026,186
Apr 25, 20240.44000.45160.43510.44980.44984,567
Apr 24, 20240.49990.49990.42740.42970.4297119,301
Apr 23, 20240.46720.47010.42940.44440.444467,428
Apr 22, 20240.47650.49000.44000.44500.445033,286
Apr 19, 20240.49500.51000.46200.47000.470073,282
Apr 18, 20240.44500.50000.44500.46780.467866,383