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
)
4.470
+0.040 (+0.90%)
Official Closing Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Feb 03, 2020
3.750
4.040
3.750
3.990
499,354
+0.24(+6.40%)
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%)
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
.