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
)
3.390
+0.030 (+0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Apr 02, 2018
5.420
5.460
5.060
5.120
131,381
-0.30(-5.54%)
Mar 29, 2018
5.420
5.420
5.420
0
+0.42(+8.40%)
Mar 28, 2018
5.150
5.170
4.720
5.000
718,582
-0.19(-3.66%)
Mar 27, 2018
5.950
5.950
5.140
5.190
769,454
-0.65(-11.13%)
Mar 26, 2018
6.080
6.106
5.810
5.840
149,668
-0.22(-3.63%)
Mar 23, 2018
6.140
6.210
6.030
6.060
104,456
-0.10(-1.62%)
Mar 22, 2018
6.160
6.239
6.100
6.160
284,188
-0.07(-1.12%)
Mar 21, 2018
6.090
6.260
6.000
6.230
171,371
+0.14(+2.30%)
Mar 20, 2018
6.040
6.140
6.010
6.090
171,586
-0.07(-1.14%)
Mar 19, 2018
6.410
6.420
6.120
6.160
256,059
-0.37(-5.67%)
Mar 16, 2018
6.480
6.595
6.430
6.530
348,321
-0.01(-0.15%)
Mar 15, 2018
6.670
6.704
6.420
6.540
101,507
-0.13(-1.95%)
Mar 14, 2018
6.550
6.740
6.460
6.670
104,634
+0.08(+1.21%)
Mar 13, 2018
6.680
6.800
6.540
6.590
269,959
+0.02(+0.30%)
Mar 12, 2018
6.460
6.709
6.400
6.570
194,929
+0.22(+3.46%)
Mar 09, 2018
6.290
6.530
6.250
6.350
170,977
+0.10(+1.60%)
Mar 08, 2018
6.410
6.410
6.120
6.250
111,900
-0.03(-0.48%)
Mar 07, 2018
6.290
6.070
6.280
128,453
+0.09(+1.45%)
Mar 06, 2018
6.170
6.255
6.070
6.190
258,963
+0.04(+0.65%)
Mar 05, 2018
6.150
6.230
6.050
6.150
237,940
-0.03(-0.49%)
Mar 02, 2018
6.210
6.310
6.110
6.180
203,476
-0.25(-3.89%)
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
.