Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Lithium Corp (OP: LIACF )

2.900 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 9, 2023 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 (%)
Dec 29, 2017 0.3651 0.3651 0.3651 0 -0.00(-0.90%)
Dec 28, 2017 0.3770 0.3770 0.3626 0.3684 8,950 +0.03(+7.72%)
Dec 27, 2017 0.3572 0.3572 0.3420 0.3420 6,998 -0.04(-10.70%)
Dec 26, 2017 0.3600 0.3830 0.3206 0.3830 16,580 +0.03(+9.87%)
Dec 22, 2017 0.3780 0.3780 0.3486 0.3486 20,157 -0.03(-8.02%)
Dec 21, 2017 0.4039 0.4039 0.3790 0.3790 3,010 +0.02(+5.28%)
Dec 19, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.86%)
Dec 18, 2017 0.3924 0.4002 0.3680 0.3706 3,005 -0.02(-5.34%)
Dec 15, 2017 0.3915 0.3915 0.3915 0.3915 1,000 +0.01(+2.59%)
Dec 14, 2017 0.3600 0.3816 0.3600 0.3816 4,537 +0.03(+7.43%)
Dec 13, 2017 0.3500 0.3552 0.3500 0.3552 1,000 +0.03(+8.36%)
Dec 11, 2017 0.3278 0.3278 0.3278 0 -0.04(-10.68%)
Dec 08, 2017 0.3665 0.3670 0.3635 0.3670 5,000 +0.02(+4.86%)
Dec 07, 2017 0.3500 0.3500 0.3500 0.3500 1,019 +0.00(+0.00%)
Dec 06, 2017 0.3300 0.3500 0.3300 0.3500 7,050 +0.02(+5.80%)
Dec 05, 2017 0.3612 0.3612 0.3308 0.3308 1,680 -0.04(-11.24%)
Dec 04, 2017 0.3731 0.3750 0.3727 0.3727 1,565 -0.01(-3.79%)
Nov 30, 2017 0.3874 0.3874 0.3874 0 -0.01(-1.55%)
Nov 29, 2017 0.4350 0.4350 0.3929 0.3935 7,322 -0.01(-1.80%)
Nov 28, 2017 0.4270 0.4270 0.3952 0.4007 2,475 -0.01(-2.12%)
Nov 27, 2017 0.4470 0.4470 0.4094 0.4094 2,430 -0.04(-9.83%)
Nov 24, 2017 0.4534 0.4540 0.4534 0.4540 6,250 -0.01(-1.30%)
Nov 22, 2017 0.4413 0.4600 0.4413 0.4600 5,000 +0.02(+4.43%)
Nov 21, 2017 0.4480 0.4480 0.4405 0.4405 1,000 +0.01(+1.97%)
Nov 20, 2017 0.4320 0.4320 0.4320 0.4320 700 -0.01(-1.17%)
Nov 16, 2017 0.4371 0.4371 0.4371 0 +0.00(+0.09%)
Nov 15, 2017 0.4579 0.4590 0.4367 0.4367 1,400 +0.00(+0.62%)
Nov 14, 2017 0.4340 0.4340 0.4340 0.4340 800 -0.00(-0.23%)
Nov 13, 2017 0.4503 0.4505 0.4349 0.4350 10,980 -0.04(-7.64%)
Nov 10, 2017 0.4710 0.4710 0.4710 0.4710 2,500 +0.00(+0.21%)
Nov 09, 2017 0.4736 0.4754 0.4700 0.4700 3,744 +0.01(+2.64%)
Nov 08, 2017 0.4870 0.4870 0.4365 0.4579 8,000 +0.01(+1.44%)
Nov 07, 2017 0.4417 0.4514 0.4400 0.4514 3,025 +0.02(+4.03%)
Nov 06, 2017 0.4339 0.4339 0.4339 0.4339 5,000 -0.02(-3.68%)
Nov 02, 2017 0.4505 0.4505 0.4505 0 +0.00(+0.76%)
Nov 01, 2017 0.4471 0.4471 0.4471 0.4471 6,200 -0.02(-4.67%)
Oct 31, 2017 0.4613 0.4690 0.4600 0.4690 2,200 -0.05(-8.75%)
Oct 30, 2017 0.4980 0.5140 0.4980 0.5140 4,105 +0.02(+4.39%)
Oct 27, 2017 0.4790 0.4970 0.4790 0.4924 1,600 -0.00(-0.22%)
Oct 26, 2017 0.4577 0.4935 0.4577 0.4935 900 +0.02(+3.94%)
Oct 25, 2017 0.4748 0.4748 0.4748 0.4748 5,000 +0.01(+1.50%)
Oct 24, 2017 0.5180 0.5180 0.4550 0.4678 2,800 -0.03(-6.79%)
Oct 23, 2017 0.5019 0.5019 0.5019 0.5019 160 +0.01(+2.68%)
Oct 20, 2017 0.4888 0.4888 0.4888 0.4888 1,500 +0.01(+1.35%)
Oct 18, 2017 0.4823 0.4823 0.4823 0 -0.02(-3.67%)
Oct 16, 2017 0.5007 0.5007 0.5007 143 +0.11(+29.48%)
Oct 13, 2017 0.3879 0.3948 0.3867 0.3867 6,363 +0.04(+10.49%)
Oct 12, 2017 0.3423 0.3500 0.3423 0.3500 6,870 +0.00(+0.00%)
Oct 11, 2017 0.3710 0.3710 0.3500 0.3500 1,180 -0.04(-9.72%)
Oct 10, 2017 0.4020 0.4020 0.3877 0.3877 9,100 -0.00(-0.08%)
Oct 09, 2017 0.3880 0.3880 0.3880 0.3880 2,000 -0.07(-15.67%)
Oct 06, 2017 0.4508 0.4601 0.4508 0.4601 1,020 -0.01(-1.12%)
Oct 05, 2017 0.4653 0.4653 0.4653 0.4653 500 -0.03(-5.37%)
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.