Skip to main content
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 (%)
Oct 31, 2019 0.1026 0.1100 0.0950 0.1031 72,980 +0.00(+2.59%)
Oct 30, 2019 0.1070 0.1125 0.0938 0.1005 64,700 -0.01(-8.64%)
Oct 29, 2019 0.1000 0.1106 0.1000 0.1100 33,460 +0.02(+19.57%)
Oct 28, 2019 0.1110 0.1110 0.0918 0.0920 10,375 -0.01(-8.00%)
Oct 25, 2019 0.0955 0.1057 0.0942 0.1000 110,500 -0.01(-9.09%)
Oct 24, 2019 0.1085 0.1150 0.1050 0.1100 24,386 -0.00(-2.57%)
Oct 23, 2019 0.1144 0.1144 0.1086 0.1129 17,195 +0.00(+3.20%)
Oct 22, 2019 0.1090 0.1195 0.1090 0.1094 6,871 -0.00(-2.32%)
Oct 21, 2019 0.1100 0.1239 0.1020 0.1120 25,818 +0.01(+9.48%)
Oct 18, 2019 0.0950 0.1102 0.0950 0.1023 3,100 -0.01(-8.66%)
Oct 17, 2019 0.0940 0.1160 0.0940 0.1120 32,376 -0.01(-11.67%)
Oct 16, 2019 0.1240 0.1268 0.1240 0.1268 1,139 +0.00(+1.68%)
Oct 15, 2019 0.1293 0.1293 0.1247 0.1247 51,036 +0.01(+7.50%)
Oct 14, 2019 0.1316 0.1316 0.1107 0.1160 76,266 -0.01(-6.30%)
Oct 11, 2019 0.1250 0.1250 0.1201 0.1238 56,100 -0.00(-0.16%)
Oct 10, 2019 0.1264 0.1274 0.1240 0.1240 10,625 -0.01(-4.32%)
Oct 09, 2019 0.1240 0.1296 0.1240 0.1296 1,106 +0.00(+0.08%)
Oct 08, 2019 0.1250 0.1295 0.1237 0.1295 2,720 -0.01(-4.07%)
Oct 07, 2019 0.1200 0.1350 0.1200 0.1350 38,775 +0.02(+12.50%)
Oct 04, 2019 0.1220 0.1275 0.1200 0.1200 10,600 -0.01(-7.69%)
Oct 03, 2019 0.1400 0.1400 0.1263 0.1300 41,469 -0.01(-9.66%)
Oct 02, 2019 0.1450 0.1450 0.1250 0.1439 6,678 +0.00(+1.41%)
Oct 01, 2019 0.1210 0.1432 0.1210 0.1419 18,137 +0.01(+11.73%)
Sep 30, 2019 0.1396 0.1417 0.1270 0.1270 29,186 -0.01(-4.01%)
Sep 27, 2019 0.1246 0.1323 0.1200 0.1323 136,500 +0.00(+1.77%)
Sep 26, 2019 0.1370 0.1370 0.1300 0.1300 3,000 +0.00(+0.00%)
Sep 25, 2019 0.1200 0.1300 0.1200 0.1300 37,968 +0.00(+2.28%)
Sep 24, 2019 0.1270 0.1510 0.1234 0.1271 53,600 -0.02(-13.36%)
Sep 23, 2019 0.1455 0.1467 0.1433 0.1467 5,450 +0.01(+4.64%)
Sep 20, 2019 0.1370 0.1437 0.1370 0.1402 49,600 +0.00(+2.34%)
Sep 19, 2019 0.1310 0.1400 0.1310 0.1370 11,020 -0.00(-0.15%)
Sep 18, 2019 0.1360 0.1444 0.1265 0.1372 31,645 -0.00(-2.00%)
Sep 17, 2019 0.1400 0.1444 0.1201 0.1400 8,972 -0.00(-1.06%)
Sep 16, 2019 0.1473 0.1490 0.1257 0.1415 28,750 +0.00(+2.91%)
Sep 13, 2019 0.1250 0.1400 0.1250 0.1375 138,800 +0.01(+12.06%)
Sep 12, 2019 0.1200 0.1227 0.1193 0.1227 29,061 -0.00(-1.29%)
Sep 11, 2019 0.1101 0.1250 0.1100 0.1243 52,354 +0.01(+9.23%)
Sep 10, 2019 0.1100 0.1199 0.1081 0.1138 18,462 +0.00(+3.45%)
Sep 09, 2019 0.1044 0.1100 0.1044 0.1100 54,500 +0.00(+0.92%)
Sep 06, 2019 0.1150 0.1220 0.1051 0.1090 7,400 +0.00(+0.00%)
Sep 05, 2019 0.1100 0.1110 0.1086 0.1090 32,067 +0.00(+1.21%)
Sep 04, 2019 0.1041 0.1149 0.1041 0.1077 12,675 +0.00(+0.47%)
Sep 03, 2019 0.1106 0.1106 0.1069 0.1072 27,200 -0.00(-3.68%)
Aug 30, 2019 0.1053 0.1229 0.1053 0.1113 9,900 +0.00(+1.09%)
Aug 29, 2019 0.1050 0.1101 0.1012 0.1101 56,550 +0.01(+7.94%)
Aug 28, 2019 0.0966 0.1095 0.0928 0.1020 37,484 +0.01(+6.14%)
Aug 27, 2019 0.1030 0.1089 0.0959 0.0961 85,328 -0.01(-8.65%)
Aug 26, 2019 0.1002 0.1139 0.1002 0.1052 11,570 -0.00(-4.36%)
Aug 23, 2019 0.1000 0.1265 0.1000 0.1100 13,300 +0.01(+9.67%)
Aug 22, 2019 0.1030 0.1051 0.1003 0.1003 5,400 -0.00(-2.43%)
Aug 21, 2019 0.1009 0.1166 0.1009 0.1028 23,590 -0.01(-8.21%)
Aug 20, 2019 0.1010 0.1125 0.1010 0.1120 36,302 +0.00(+4.58%)
Aug 19, 2019 0.1035 0.1110 0.1020 0.1071 108,359 -0.00(-2.10%)
Aug 16, 2019 0.1033 0.1110 0.0990 0.1094 34,400 +0.01(+8.86%)
Aug 15, 2019 0.1250 0.1250 0.0970 0.1005 30,200 -0.01(-9.95%)
Aug 13, 2019 0.1116 0.1116 0.1116 0 +0.00(+0.18%)
Aug 12, 2019 0.1240 0.1323 0.1100 0.1114 236,319 -0.01(-10.88%)
Aug 09, 2019 0.1170 0.1300 0.1170 0.1250 31,200 -0.01(-3.85%)
Aug 08, 2019 0.1263 0.1344 0.1263 0.1300 1,480 -0.00(-2.11%)
Aug 07, 2019 0.1326 0.1360 0.1250 0.1328 17,548 +0.00(+2.79%)
Aug 06, 2019 0.1370 0.1370 0.1228 0.1292 64,635 -0.01(-6.31%)
Aug 05, 2019 0.1110 0.1400 0.1110 0.1379 45,058 +0.01(+9.44%)
Aug 02, 2019 0.1420 0.1420 0.1250 0.1260 50,100 +0.00(+1.94%)
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.