Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Lithium Americas Corp (NY: LAC )

4.620 +0.200 (+4.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 4.020 4.088 3.980 4.030 195,200 -0.12(-2.89%)
May 30, 2019 4.240 4.390 4.110 4.150 333,261 -0.07(-1.66%)
May 29, 2019 4.090 4.260 3.990 4.220 338,594 +0.20(+4.98%)
May 28, 2019 3.960 4.100 3.900 4.020 212,609 +0.10(+2.55%)
May 24, 2019 3.800 3.950 3.730 3.920 100,600 +0.15(+3.98%)
May 23, 2019 3.870 3.960 3.740 3.770 194,294 -0.19(-4.80%)
May 22, 2019 4.170 4.250 3.960 3.960 230,570 -0.28(-6.60%)
May 21, 2019 3.780 4.340 3.780 4.240 798,253 +0.46(+12.17%)
May 20, 2019 3.640 3.790 3.600 3.780 66,632 +0.11(+3.00%)
May 17, 2019 3.770 3.770 3.570 3.670 112,100 -0.11(-2.91%)
May 16, 2019 3.650 3.855 3.650 3.780 196,362 +0.17(+4.71%)
May 15, 2019 3.550 3.630 3.370 3.610 274,031 +0.06(+1.69%)
May 14, 2019 3.540 3.594 3.520 3.550 176,275 -0.02(-0.56%)
May 13, 2019 3.610 3.630 3.530 3.570 89,183 -0.07(-1.92%)
May 10, 2019 3.580 3.710 3.560 3.640 114,900 +0.07(+1.96%)
May 09, 2019 3.610 3.630 3.520 3.570 127,181 -0.06(-1.65%)
May 08, 2019 3.660 3.770 3.580 3.630 136,721 -0.07(-1.89%)
May 07, 2019 3.710 3.770 3.650 3.700 131,663 -0.08(-2.12%)
May 06, 2019 3.800 3.860 3.722 3.780 120,742 -0.13(-3.32%)
May 03, 2019 3.730 3.920 3.692 3.910 305,100 +0.18(+4.83%)
May 02, 2019 3.620 3.750 3.620 3.730 185,764 +0.11(+3.04%)
May 01, 2019 3.700 3.750 3.600 3.620 195,247 -0.08(-2.16%)
Apr 30, 2019 3.780 3.800 3.680 3.700 146,892 -0.06(-1.60%)
Apr 29, 2019 3.910 3.910 3.700 3.760 298,570 -0.16(-4.08%)
Apr 26, 2019 3.730 3.920 3.650 3.920 247,300 +0.20(+5.38%)
Apr 25, 2019 3.800 3.810 3.645 3.720 279,632 -0.10(-2.62%)
Apr 24, 2019 3.950 3.990 3.800 3.820 285,039 -0.10(-2.55%)
Apr 23, 2019 3.960 4.040 3.900 3.920 202,263 -0.04(-1.01%)
Apr 22, 2019 4.020 4.020 3.950 3.960 196,443 -0.05(-1.25%)
Apr 18, 2019 4.030 4.090 3.970 4.010 178,100 -0.06(-1.47%)
Apr 17, 2019 4.260 4.300 3.950 4.070 375,502 -0.20(-4.68%)
Apr 16, 2019 4.490 4.590 4.230 4.270 349,081 -0.24(-5.32%)
Apr 15, 2019 4.640 4.700 4.410 4.510 109,670 -0.08(-1.74%)
Apr 12, 2019 4.620 4.655 4.550 4.590 79,200 +0.05(+1.10%)
Apr 11, 2019 4.680 4.740 4.500 4.540 153,970 -0.11(-2.37%)
Apr 10, 2019 4.680 4.740 4.630 4.650 224,693 +0.02(+0.43%)
Apr 09, 2019 4.530 4.630 4.340 4.630 200,017 +0.07(+1.54%)
Apr 08, 2019 4.890 4.890 4.420 4.560 463,919 -0.24(-4.92%)
Apr 05, 2019 4.230 4.802 4.200 4.796 694,400 +0.53(+12.32%)
Apr 04, 2019 4.220 4.290 4.090 4.270 117,893 +0.06(+1.43%)
Apr 03, 2019 4.380 4.400 4.210 4.210 197,855 -0.16(-3.66%)
Apr 02, 2019 4.330 4.440 4.210 4.370 274,768 +0.16(+3.80%)
Apr 01, 2019 3.900 4.350 3.900 4.210 532,893 +0.43(+11.38%)
Mar 29, 2019 3.900 3.910 3.700 3.780 141,000 -0.09(-2.33%)
Mar 28, 2019 3.920 3.979 3.850 3.870 108,963 -0.06(-1.53%)
Mar 27, 2019 4.000 4.037 3.920 3.930 148,919 -0.02(-0.51%)
Mar 26, 2019 3.920 4.080 3.850 3.950 163,137 +0.00(+0.00%)
Mar 25, 2019 4.180 4.216 3.920 3.950 473,830 -0.23(-5.50%)
Mar 22, 2019 4.270 4.274 4.150 4.180 251,400 -0.09(-2.11%)
Mar 21, 2019 4.280 4.299 4.170 4.270 245,063 -0.01(-0.23%)
Mar 20, 2019 4.270 4.327 4.120 4.280 217,820 +0.01(+0.23%)
Mar 19, 2019 4.390 4.400 4.200 4.270 206,434 -0.10(-2.29%)
Mar 18, 2019 4.430 4.430 4.280 4.370 153,659 -0.04(-0.91%)
Mar 15, 2019 4.490 4.510 4.400 4.410 228,300 -0.05(-1.12%)
Mar 14, 2019 4.540 4.600 4.400 4.460 169,357 -0.10(-2.19%)
Mar 13, 2019 4.270 4.600 4.210 4.560 399,277 +0.29(+6.79%)
Mar 12, 2019 4.400 4.450 4.200 4.270 255,446 -0.07(-1.61%)
Mar 11, 2019 4.080 4.390 3.980 4.340 302,767 +0.24(+5.85%)
Mar 08, 2019 4.230 4.250 3.940 4.100 388,400 -0.08(-1.91%)
Mar 07, 2019 3.980 4.290 3.840 4.180 1,813,925 +0.23(+5.82%)
Mar 06, 2019 3.850 4.000 3.800 3.950 216,609 +0.04(+1.02%)
Mar 05, 2019 3.680 4.000 3.630 3.910 254,749 +0.21(+5.68%)
Mar 04, 2019 3.800 3.810 3.600 3.700 142,618 -0.03(-0.80%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.