Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lithium Americas Corp
(NY:
LAC
)
4.430
+0.040 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
3.440
3.580
3.300
3.330
526,276
-0.07(-2.06%)
Apr 29, 2020
3.120
3.450
3.120
3.400
893,088
+0.34(+11.11%)
Apr 28, 2020
3.100
3.160
3.039
3.060
229,095
-0.01(-0.33%)
Apr 27, 2020
3.010
3.160
3.010
3.070
324,320
+0.04(+1.32%)
Apr 24, 2020
3.070
3.085
2.930
3.030
182,700
-0.01(-0.33%)
Apr 23, 2020
3.090
3.134
3.010
3.040
278,996
+0.04(+1.33%)
Apr 22, 2020
2.900
3.030
2.890
3.000
212,089
+0.14(+4.90%)
Apr 21, 2020
2.900
2.943
2.800
2.860
348,859
-0.11(-3.70%)
Apr 20, 2020
3.050
3.075
2.955
2.970
443,057
-0.17(-5.41%)
Apr 17, 2020
3.200
3.250
3.050
3.140
353,100
+0.13(+4.32%)
Apr 16, 2020
3.070
3.180
2.975
3.010
234,330
-0.04(-1.31%)
Apr 15, 2020
3.050
3.090
2.950
3.050
248,007
-0.05(-1.61%)
Apr 14, 2020
3.120
3.240
3.040
3.100
385,187
+0.06(+1.97%)
Apr 13, 2020
3.100
3.180
2.900
3.040
401,820
-0.10(-3.18%)
Apr 09, 2020
2.970
3.210
2.960
3.140
473,500
+0.20(+6.80%)
Apr 08, 2020
2.870
2.940
2.740
2.940
405,897
+0.19(+6.91%)
Apr 07, 2020
2.880
2.972
2.730
2.750
419,229
+0.02(+0.73%)
Apr 06, 2020
2.670
2.800
2.580
2.730
381,953
+0.26(+10.53%)
Apr 03, 2020
2.480
2.620
2.460
2.470
199,600
-0.07(-2.76%)
Apr 02, 2020
2.390
2.710
2.390
2.540
274,611
+0.06(+2.42%)
Apr 01, 2020
2.510
2.690
2.450
2.480
236,395
-0.18(-6.77%)
Mar 31, 2020
2.760
2.890
2.660
2.660
334,104
-0.04(-1.48%)
Mar 30, 2020
2.570
2.740
2.400
2.700
730,998
+0.08(+3.05%)
Mar 27, 2020
2.750
2.770
2.540
2.620
373,800
-0.19(-6.76%)
Mar 26, 2020
3.010
3.010
2.750
2.810
639,718
-0.07(-2.43%)
Mar 25, 2020
2.560
3.130
2.520
2.880
885,639
+0.35(+13.83%)
Mar 24, 2020
2.450
2.580
2.360
2.530
506,836
+0.32(+14.48%)
Mar 23, 2020
2.160
2.280
2.050
2.210
430,165
+0.07(+3.27%)
Mar 20, 2020
2.500
2.540
2.100
2.140
724,400
-0.27(-11.20%)
Mar 19, 2020
2.110
2.515
2.110
2.410
608,143
+0.12(+5.24%)
Mar 18, 2020
2.630
2.650
1.920
2.290
1,188,323
-0.41(-15.19%)
Mar 17, 2020
2.850
2.943
2.600
2.700
591,125
-0.10(-3.57%)
Mar 16, 2020
2.800
3.166
2.800
2.800
602,479
-0.49(-14.89%)
Mar 13, 2020
3.330
3.380
2.970
3.290
664,600
+0.19(+6.13%)
Mar 12, 2020
3.000
3.350
2.850
3.100
785,824
-0.24(-7.19%)
Mar 11, 2020
3.610
3.637
3.300
3.340
442,430
-0.40(-10.70%)
Mar 10, 2020
3.750
3.855
3.460
3.740
507,376
+0.23(+6.55%)
Mar 09, 2020
3.940
3.970
3.500
3.510
609,324
-0.59(-14.39%)
Mar 06, 2020
4.100
4.260
4.010
4.100
313,000
-0.11(-2.61%)
Mar 05, 2020
4.080
4.270
4.080
4.210
377,091
-0.04(-0.94%)
Mar 04, 2020
4.310
4.410
4.150
4.250
280,982
+0.06(+1.43%)
Mar 03, 2020
4.530
4.580
4.150
4.190
562,160
-0.18(-4.12%)
Mar 02, 2020
4.140
4.400
4.000
4.370
631,784
+0.28(+6.85%)
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%)
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
.