Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Standard Lithium Ltd (NY: SLI )

1.780 +0.220 (+14.10%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 1.290 1.370 1.280 1.320 4,974,545 +0.00(+0.00%)
Jan 30, 2024 1.380 1.380 1.280 1.320 1,924,847 -0.07(-5.04%)
Jan 29, 2024 1.280 1.390 1.250 1.390 1,463,793 +0.11(+8.59%)
Jan 26, 2024 1.320 1.320 1.230 1.280 1,425,847 -0.02(-1.54%)
Jan 25, 2024 1.240 1.300 1.200 1.300 1,459,904 +0.06(+4.84%)
Jan 24, 2024 1.380 1.400 1.240 1.240 1,679,738 -0.13(-9.49%)
Jan 23, 2024 1.430 1.450 1.310 1.370 1,209,863 -0.02(-1.44%)
Jan 22, 2024 1.270 1.390 1.180 1.390 2,012,247 +0.19(+15.83%)
Jan 19, 2024 1.200 1.205 1.113 1.200 1,523,919 -0.04(-3.23%)
Jan 18, 2024 1.370 1.370 1.210 1.240 1,825,500 -0.12(-8.82%)
Jan 17, 2024 1.420 1.420 1.320 1.360 2,072,573 -0.08(-5.56%)
Jan 16, 2024 1.500 1.510 1.435 1.440 1,272,364 -0.07(-4.64%)
Jan 12, 2024 1.600 1.630 1.510 1.510 1,973,388 -0.09(-5.63%)
Jan 11, 2024 1.760 1.780 1.600 1.600 1,885,895 -0.14(-8.05%)
Jan 10, 2024 1.830 1.840 1.720 1.740 1,435,396 -0.11(-5.95%)
Jan 09, 2024 1.860 1.870 1.800 1.850 811,479 -0.04(-2.12%)
Jan 08, 2024 1.940 1.940 1.850 1.890 958,368 -0.08(-4.06%)
Jan 05, 2024 1.910 1.970 1.890 1.970 1,029,416 +0.04(+2.07%)
Jan 04, 2024 1.950 1.980 1.880 1.930 811,121 -0.02(-1.03%)
Jan 03, 2024 2.000 2.000 1.880 1.950 1,406,150 -0.04(-2.01%)
Jan 02, 2024 2.010 2.135 1.974 1.990 1,703,909 -0.03(-1.49%)
Dec 29, 2023 2.200 2.200 1.990 2.020 1,736,557 -0.18(-8.18%)
Dec 28, 2023 2.200 2.270 2.135 2.200 2,754,018 -0.04(-1.79%)
Dec 27, 2023 2.350 2.350 2.180 2.240 2,160,335 -0.13(-5.49%)
Dec 26, 2023 2.180 2.380 2.160 2.370 1,474,163 +0.22(+10.23%)
Dec 22, 2023 2.110 2.185 2.085 2.150 1,350,648 +0.05(+2.38%)
Dec 21, 2023 1.980 2.100 1.950 2.100 1,782,774 +0.17(+8.81%)
Dec 20, 2023 2.000 2.035 1.910 1.930 1,732,247 -0.08(-3.98%)
Dec 19, 2023 1.860 2.040 1.860 2.010 1,593,408 +0.16(+8.65%)
Dec 18, 2023 2.020 2.020 1.825 1.850 2,245,093 -0.13(-6.57%)
Dec 15, 2023 2.000 2.040 1.940 1.980 1,228,138 +0.07(+3.66%)
Dec 14, 2023 1.820 1.960 1.810 1.910 1,776,202 +0.14(+7.91%)
Dec 13, 2023 1.660 1.770 1.660 1.770 2,305,565 -0.01(-0.56%)
Dec 12, 2023 1.900 1.910 1.750 1.780 1,814,605 -0.13(-6.81%)
Dec 11, 2023 2.010 2.030 1.880 1.910 2,996,794 -0.12(-5.91%)
Dec 08, 2023 2.010 2.100 2.000 2.030 1,325,436 -0.01(-0.49%)
Dec 07, 2023 2.030 2.080 2.000 2.040 808,959 +0.00(+0.00%)
Dec 06, 2023 2.040 2.148 2.000 2.040 978,818 +0.03(+1.49%)
Dec 05, 2023 2.140 2.140 1.955 2.010 2,315,167 -0.14(-6.51%)
Dec 04, 2023 2.230 2.250 2.080 2.150 1,625,651 -0.07(-3.15%)
Dec 01, 2023 2.250 2.280 2.105 2.220 1,482,720 -0.01(-0.45%)
Nov 30, 2023 2.200 2.280 2.200 2.230 1,126,658 +0.02(+0.90%)
Nov 29, 2023 2.180 2.240 2.150 2.210 3,874,536 +0.04(+1.84%)
Nov 28, 2023 2.050 2.230 2.040 2.170 2,209,506 +0.02(+0.93%)
Nov 27, 2023 2.290 2.290 2.150 2.150 1,080,126 -0.14(-6.11%)
Nov 24, 2023 2.300 2.330 2.280 2.290 451,319 -0.05(-2.14%)
Nov 22, 2023 2.480 2.480 2.310 2.340 1,348,505 -0.11(-4.49%)
Nov 21, 2023 2.530 2.570 2.410 2.450 1,098,086 -0.10(-3.92%)
Nov 20, 2023 2.630 2.655 2.540 2.550 734,737 +0.00(+0.00%)
Nov 17, 2023 2.550 2.570 2.460 2.550 936,559 +0.03(+1.19%)
Nov 16, 2023 2.720 2.720 2.510 2.520 916,921 -0.17(-6.32%)
Nov 15, 2023 2.780 2.862 2.680 2.690 1,000,688 -0.11(-3.93%)
Nov 14, 2023 2.830 2.840 2.750 2.800 745,854 +0.10(+3.70%)
Nov 13, 2023 2.560 2.700 2.520 2.700 507,109 +0.08(+3.05%)
Nov 10, 2023 2.710 2.720 2.470 2.620 887,506 -0.03(-1.13%)
Nov 09, 2023 2.820 2.840 2.650 2.650 636,059 -0.19(-6.69%)
Nov 08, 2023 2.820 2.850 2.725 2.840 672,629 +0.01(+0.35%)
Nov 07, 2023 2.770 2.870 2.705 2.830 583,643 +0.04(+1.43%)
Nov 06, 2023 2.980 2.980 2.770 2.790 420,978 -0.09(-3.12%)
Nov 03, 2023 2.850 3.000 2.850 2.880 723,954 +0.08(+2.86%)
Nov 02, 2023 2.870 2.930 2.760 2.800 805,753 -0.11(-3.78%)
Nov 01, 2023 2.730 2.940 2.710 2.910 829,211 +0.19(+6.99%)
Oct 31, 2023 2.700 2.790 2.670 2.720 1,004,781 +0.02(+0.74%)
Oct 30, 2023 2.780 2.820 2.675 2.700 627,924 -0.04(-1.46%)
Oct 27, 2023 2.770 2.890 2.730 2.740 596,500 -0.01(-0.36%)
Oct 26, 2023 2.850 2.850 2.724 2.750 664,406 -0.08(-2.83%)
Oct 25, 2023 2.910 3.080 2.810 2.830 1,669,367 -0.03(-1.05%)
Oct 24, 2023 2.750 3.030 2.710 2.860 1,767,194 +0.21(+7.92%)
Oct 23, 2023 2.870 2.927 2.645 2.650 960,832 -0.22(-7.67%)
Oct 20, 2023 2.800 2.880 2.780 2.870 675,986 -0.06(-2.05%)
Oct 19, 2023 3.120 3.120 2.900 2.930 1,192,746 -0.30(-9.29%)
Oct 18, 2023 3.590 3.590 3.170 3.230 1,547,634 -0.26(-7.45%)
Oct 17, 2023 3.310 3.533 3.260 3.490 2,526,874 +0.26(+8.05%)
Oct 16, 2023 3.040 3.335 3.030 3.230 2,247,945 +0.14(+4.53%)
Oct 13, 2023 2.980 3.140 2.980 3.090 1,106,332 +0.11(+3.69%)
Oct 12, 2023 3.070 3.075 2.930 2.980 791,704 -0.08(-2.61%)
Oct 11, 2023 3.070 3.250 2.950 3.060 2,574,728 +0.13(+4.44%)
Oct 10, 2023 2.770 2.955 2.660 2.930 1,099,907 +0.26(+9.74%)
Oct 09, 2023 2.570 2.670 2.540 2.670 474,707 +0.01(+0.38%)
Oct 06, 2023 2.380 2.680 2.360 2.660 931,265 +0.27(+11.30%)
Oct 05, 2023 2.400 2.400 2.280 2.390 776,081 +0.01(+0.42%)
Oct 04, 2023 2.440 2.440 2.310 2.380 1,162,568 -0.13(-5.18%)
Oct 03, 2023 2.650 2.670 2.480 2.510 879,673 -0.16(-5.99%)
Oct 02, 2023 2.800 2.820 2.620 2.670 645,283 -0.16(-5.65%)
Sep 29, 2023 2.850 2.880 2.790 2.830 506,538 +0.03(+1.07%)
Sep 28, 2023 2.790 2.840 2.740 2.800 917,686 +0.03(+1.08%)
Sep 27, 2023 2.830 2.890 2.750 2.770 712,863 -0.03(-1.07%)
Sep 26, 2023 2.850 2.900 2.790 2.800 628,962 -0.10(-3.45%)
Sep 25, 2023 2.890 2.930 2.880 2.900 1,261,839 +0.01(+0.35%)
Sep 22, 2023 3.000 3.150 2.890 2.890 918,635 +0.04(+1.40%)
Sep 21, 2023 3.050 3.090 2.830 2.850 1,512,136 -0.26(-8.36%)
Sep 20, 2023 3.140 3.210 3.110 3.110 944,580 -0.03(-0.96%)
Sep 19, 2023 3.190 3.215 3.125 3.140 593,970 -0.08(-2.48%)
Sep 18, 2023 3.280 3.339 3.200 3.220 424,708 -0.04(-1.23%)
Sep 15, 2023 3.240 3.320 3.230 3.260 1,242,393 +0.00(+0.00%)
Sep 14, 2023 3.200 3.260 3.180 3.260 656,159 +0.08(+2.52%)
Sep 13, 2023 3.220 3.250 3.160 3.180 1,058,319 +0.06(+1.92%)
Sep 12, 2023 3.200 3.230 3.110 3.120 778,964 -0.09(-2.80%)
Sep 11, 2023 3.250 3.280 3.180 3.210 534,761 +0.04(+1.26%)
Sep 08, 2023 3.250 3.260 3.170 3.170 693,665 -0.05(-1.55%)
Sep 07, 2023 3.310 3.350 3.220 3.220 823,091 -0.11(-3.30%)
Sep 06, 2023 3.540 3.540 3.260 3.330 1,007,836 -0.05(-1.48%)
Sep 05, 2023 3.370 3.420 3.330 3.380 679,133 +0.02(+0.60%)
Sep 01, 2023 3.310 3.400 3.310 3.360 349,020 +0.03(+0.90%)
Aug 31, 2023 3.480 3.480 3.260 3.330 616,259 -0.04(-1.19%)
Aug 30, 2023 3.420 3.450 3.370 3.370 748,157 -0.02(-0.59%)
Aug 29, 2023 3.350 3.435 3.300 3.390 548,867 +0.05(+1.50%)
Aug 28, 2023 3.490 3.500 3.310 3.340 459,662 -0.11(-3.19%)
Aug 25, 2023 3.560 3.580 3.410 3.450 631,834 -0.13(-3.63%)
Aug 24, 2023 3.800 3.800 3.540 3.580 409,832 -0.21(-5.54%)
Aug 23, 2023 3.560 3.890 3.530 3.790 968,024 +0.24(+6.76%)
Aug 22, 2023 3.570 3.570 3.475 3.550 287,765 +0.04(+1.14%)
Aug 21, 2023 3.550 3.590 3.490 3.510 328,809 -0.04(-1.13%)
Aug 18, 2023 3.550 3.610 3.490 3.550 516,532 -0.08(-2.20%)
Aug 17, 2023 3.710 3.770 3.570 3.630 354,601 -0.08(-2.16%)
Aug 16, 2023 3.730 3.780 3.670 3.710 529,511 +0.06(+1.64%)
Aug 15, 2023 3.760 3.900 3.600 3.650 704,939 -0.17(-4.45%)
Aug 14, 2023 4.000 4.030 3.690 3.820 2,027,806 -0.40(-9.48%)
Aug 11, 2023 4.430 4.440 4.200 4.220 962,393 -0.25(-5.59%)
Aug 10, 2023 4.490 4.520 4.400 4.470 564,323 +0.01(+0.22%)
Aug 09, 2023 4.550 4.560 4.420 4.460 675,528 -0.08(-1.76%)
Aug 08, 2023 4.560 4.589 4.455 4.540 557,005 +0.14(+3.18%)
Aug 07, 2023 4.570 4.570 4.360 4.400 458,108 -0.14(-3.08%)
Aug 04, 2023 4.550 4.605 4.480 4.540 496,700 -0.02(-0.44%)
Aug 03, 2023 4.360 4.565 4.360 4.560 523,038 +0.18(+4.11%)
Aug 02, 2023 4.450 4.450 4.320 4.380 571,517 -0.09(-2.01%)
Aug 01, 2023 4.570 4.590 4.440 4.470 476,093 -0.18(-3.87%)
Jul 31, 2023 4.540 4.665 4.480 4.650 1,034,248 +0.11(+2.42%)
Jul 28, 2023 4.500 4.610 4.450 4.540 516,718 +0.12(+2.71%)
Jul 27, 2023 4.490 4.577 4.420 4.420 647,208 -0.02(-0.45%)
Jul 26, 2023 4.360 4.550 4.360 4.440 397,570 +0.08(+1.83%)
Jul 25, 2023 4.400 4.450 4.350 4.360 435,607 -0.04(-0.91%)
Jul 24, 2023 4.530 4.650 4.370 4.400 588,747 -0.16(-3.51%)
Jul 21, 2023 4.410 4.620 4.320 4.560 1,191,214 +0.20(+4.59%)
Jul 20, 2023 4.500 4.540 4.360 4.360 538,733 -0.14(-3.11%)
Jul 19, 2023 4.770 4.780 4.420 4.500 919,532 -0.31(-6.44%)
Jul 18, 2023 4.650 4.810 4.590 4.810 580,973 +0.20(+4.34%)
Jul 17, 2023 4.580 4.650 4.505 4.610 306,172 +0.03(+0.66%)
Jul 14, 2023 4.630 4.646 4.515 4.580 314,734 -0.05(-1.08%)
Jul 13, 2023 4.680 4.740 4.610 4.630 503,166 -0.09(-1.91%)
Jul 12, 2023 4.830 4.850 4.650 4.720 467,258 -0.01(-0.21%)
Jul 11, 2023 4.550 4.780 4.550 4.730 906,280 +0.16(+3.50%)
Jul 10, 2023 4.270 4.610 4.270 4.570 696,986 +0.32(+7.53%)
Jul 07, 2023 4.200 4.340 4.190 4.250 269,171 +0.03(+0.71%)
Jul 06, 2023 4.300 4.330 4.210 4.220 516,067 -0.16(-3.65%)
Jul 05, 2023 4.490 4.520 4.355 4.380 433,854 -0.13(-2.88%)
Jul 03, 2023 4.460 4.530 4.460 4.510 220,414 +0.01(+0.22%)
Jun 30, 2023 4.580 4.600 4.495 4.500 444,945 -0.05(-1.10%)
Jun 29, 2023 4.310 4.550 4.270 4.550 1,393,354 +0.25(+5.81%)
Jun 28, 2023 4.270 4.340 4.210 4.300 478,334 +0.00(+0.00%)
Jun 27, 2023 4.270 4.320 4.230 4.300 418,926 +0.00(+0.00%)
Jun 26, 2023 4.300 4.485 4.300 4.300 533,090 -0.13(-2.93%)
Jun 23, 2023 4.310 4.450 4.300 4.430 598,043 +0.03(+0.68%)
Jun 22, 2023 4.360 4.420 4.310 4.400 375,103 -0.02(-0.45%)
Jun 21, 2023 4.450 4.475 4.340 4.420 428,292 +0.02(+0.45%)
Jun 20, 2023 4.450 4.527 4.350 4.400 499,173 +0.14(+3.29%)
Jun 16, 2023 4.250 4.300 4.240 4.260 994,331 -0.03(-0.70%)
Jun 15, 2023 4.200 4.329 4.150 4.290 629,243 +0.95(+28.44%)
May 08, 2023 3.240 3.460 3.200 3.340 806,406 +0.15(+4.70%)
May 05, 2023 3.170 3.250 3.170 3.190 554,633 +0.03(+0.95%)
May 04, 2023 3.250 3.290 3.150 3.160 539,783 -0.10(-3.07%)
May 03, 2023 3.320 3.340 3.255 3.260 543,146 +0.01(+0.31%)
May 02, 2023 3.340 3.350 3.250 3.250 647,478 -0.10(-2.99%)
May 01, 2023 3.400 3.478 3.350 3.350 285,553 -0.06(-1.76%)
Apr 28, 2023 3.360 3.440 3.351 3.410 352,749 +0.05(+1.49%)
Apr 27, 2023 3.430 3.440 3.360 3.360 325,959 +0.01(+0.30%)
Apr 26, 2023 3.430 3.470 3.350 3.350 398,219 -0.13(-3.74%)
Apr 25, 2023 3.640 3.670 3.414 3.480 366,193 -0.15(-4.13%)
Apr 24, 2023 3.480 3.660 3.460 3.630 662,264 +0.13(+3.71%)
Apr 21, 2023 3.680 3.680 3.450 3.500 593,127 -0.15(-4.11%)
Apr 20, 2023 3.720 3.770 3.590 3.650 710,495 -0.22(-5.68%)
Apr 19, 2023 3.800 3.940 3.750 3.870 295,897 +0.02(+0.52%)
Apr 18, 2023 3.990 4.010 3.780 3.850 391,560 -0.09(-2.28%)
Apr 17, 2023 4.180 4.180 3.886 3.940 591,136 -0.18(-4.37%)
Apr 14, 2023 4.250 4.370 4.110 4.120 1,182,928 +0.07(+1.73%)
Apr 13, 2023 3.970 4.160 3.920 4.050 949,760 +0.21(+5.47%)
Apr 12, 2023 3.780 3.889 3.750 3.840 838,297 +0.09(+2.40%)
Apr 11, 2023 3.520 3.775 3.510 3.750 652,792 +0.21(+5.93%)
Apr 10, 2023 3.560 3.560 3.450 3.540 233,644 +0.00(+0.00%)
Apr 06, 2023 3.410 3.595 3.410 3.540 513,355 +0.14(+4.12%)
Apr 05, 2023 3.500 3.510 3.340 3.400 511,621 -0.18(-5.03%)
Apr 04, 2023 3.650 3.650 3.530 3.580 435,838 -0.09(-2.45%)
Apr 03, 2023 3.760 3.780 3.580 3.670 490,723 -0.13(-3.42%)
Mar 31, 2023 3.840 3.840 3.670 3.800 577,349 +0.10(+2.70%)
Mar 30, 2023 3.810 3.900 3.624 3.700 1,239,667 -0.18(-4.64%)
Mar 29, 2023 4.050 4.050 3.800 3.880 1,087,367 +0.08(+2.11%)
Mar 28, 2023 3.600 3.860 3.590 3.800 1,892,532 +0.52(+15.85%)
Mar 27, 2023 3.260 3.320 3.230 3.280 418,597 +0.03(+0.92%)
Mar 24, 2023 3.270 3.290 3.200 3.250 456,775 -0.08(-2.40%)
Mar 23, 2023 3.400 3.440 3.255 3.330 642,263 +0.12(+3.74%)
Mar 22, 2023 3.270 3.370 3.190 3.210 1,792,787 -0.05(-1.53%)
Mar 21, 2023 3.260 3.310 3.219 3.260 496,817 +0.09(+2.84%)
Mar 20, 2023 3.340 3.340 3.170 3.170 431,365 -0.04(-1.25%)
Mar 17, 2023 3.330 3.330 3.180 3.210 539,172 -0.12(-3.60%)
Mar 16, 2023 3.350 3.412 3.251 3.330 568,936 +0.03(+0.91%)
Mar 15, 2023 3.340 3.396 3.250 3.300 991,477 -0.23(-6.52%)
Mar 14, 2023 3.480 3.660 3.450 3.530 500,149 +0.19(+5.69%)
Mar 13, 2023 3.270 3.380 3.050 3.340 942,847 -0.07(-2.05%)
Mar 10, 2023 3.560 3.630 3.400 3.410 1,136,962 -0.20(-5.54%)
Mar 09, 2023 3.830 3.915 3.580 3.610 595,424 -0.22(-5.74%)
Mar 08, 2023 3.880 3.880 3.760 3.830 344,902 +0.01(+0.26%)
Mar 07, 2023 4.140 4.220 3.800 3.820 817,617 -0.26(-6.37%)
Mar 06, 2023 4.390 4.390 4.080 4.080 595,694 -0.33(-7.48%)
Mar 03, 2023 4.240 4.439 4.110 4.410 790,866 +0.18(+4.26%)
Mar 02, 2023 4.300 4.310 4.170 4.230 434,013 -0.10(-2.31%)
Mar 01, 2023 4.300 4.410 4.260 4.330 309,257 +0.02(+0.46%)
Feb 28, 2023 4.300 4.380 4.270 4.310 247,149 +0.05(+1.17%)
Feb 27, 2023 4.280 4.310 4.150 4.260 335,748 +0.02(+0.47%)
Feb 24, 2023 4.200 4.271 4.100 4.240 323,360 +0.00(+0.00%)
Feb 23, 2023 4.270 4.370 4.190 4.240 339,784 +0.09(+2.17%)
Feb 22, 2023 4.350 4.390 4.090 4.150 635,209 -0.19(-4.38%)
Feb 21, 2023 4.400 4.470 4.300 4.340 329,785 -0.10(-2.25%)
Feb 17, 2023 4.500 4.570 4.395 4.440 721,986 -0.19(-4.10%)
Feb 16, 2023 4.630 4.685 4.510 4.630 356,375 -0.04(-0.86%)
Feb 15, 2023 4.520 4.710 4.380 4.670 555,031 +0.16(+3.55%)
Feb 14, 2023 4.530 4.610 4.435 4.510 210,650 -0.03(-0.66%)
Feb 13, 2023 4.400 4.615 4.350 4.540 440,052 +0.13(+2.95%)
Feb 10, 2023 4.640 4.680 4.290 4.410 890,141 -0.18(-3.92%)
Feb 09, 2023 4.700 4.880 4.580 4.590 1,018,225 -0.02(-0.43%)
Feb 08, 2023 4.650 4.705 4.560 4.610 421,044 -0.10(-2.12%)
Feb 07, 2023 4.690 4.750 4.512 4.710 586,028 +0.17(+3.74%)
Feb 06, 2023 4.650 4.653 4.430 4.540 478,942 -0.22(-4.62%)
Feb 03, 2023 4.830 4.959 4.730 4.760 656,357 -0.12(-2.46%)
Feb 02, 2023 4.940 4.979 4.680 4.880 1,066,387 +0.26(+5.63%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.