Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Lithium Corp (TSV: LI )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2018 0.7300 0.7600 0.7100 0.7100 22,889 +0.01(+1.43%)
Jan 30, 2018 0.7000 0.7500 0.7000 0.7000 32,245 -0.02(-2.78%)
Jan 29, 2018 0.7200 0.7200 0.6800 0.7200 22,724 -0.01(-1.37%)
Jan 26, 2018 0.7300 0.7400 0.7100 0.7300 32,395 +0.00(+0.00%)
Jan 25, 2018 0.7600 0.7600 0.7300 0.7300 18,400 -0.02(-2.67%)
Jan 24, 2018 0.7200 0.7500 0.7000 0.7500 91,114 +0.06(+8.70%)
Jan 23, 2018 0.7200 0.7200 0.6900 0.6900 24,624 -0.02(-2.82%)
Jan 22, 2018 0.7200 0.7300 0.7100 0.7100 17,216 +0.03(+4.41%)
Jan 19, 2018 0.7300 0.7300 0.6800 0.6800 22,895 -0.02(-2.86%)
Jan 18, 2018 0.7400 0.7400 0.6700 0.7000 54,575 -0.02(-2.78%)
Jan 17, 2018 0.7100 0.7400 0.7100 0.7200 18,660 -0.02(-2.70%)
Jan 16, 2018 0.7200 0.7400 0.7200 0.7400 22,490 +0.03(+4.23%)
Jan 15, 2018 0.7200 0.7400 0.6900 0.7100 36,879 -0.03(-4.05%)
Jan 12, 2018 0.7400 0.7400 0.6700 0.7400 59,240 +0.01(+1.37%)
Jan 11, 2018 0.7100 0.7500 0.6800 0.7300 109,012 +0.06(+8.96%)
Jan 10, 2018 0.6700 0.7200 0.6700 0.6700 88,173 +0.04(+6.35%)
Jan 09, 2018 0.5800 0.7600 0.5800 0.6300 323,268 +0.03(+5.00%)
Jan 08, 2018 0.5300 0.6000 0.5300 0.6000 154,024 +0.12(+25.00%)
Jan 05, 2018 0.4900 0.5400 0.4800 0.4800 4,642 -0.01(-2.04%)
Jan 04, 2018 0.5400 0.5600 0.4450 0.4900 110,480 -0.05(-9.26%)
Jan 03, 2018 0.4700 0.5500 0.4700 0.5400 114,041 +0.08(+17.39%)
Jan 02, 2018 0.4850 0.4850 0.4600 0.4600 22,420 +0.00(+0.00%)
Dec 29, 2017 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Dec 28, 2017 0.4700 0.4700 0.4450 0.4500 32,325 -0.02(-5.26%)
Dec 27, 2017 0.4550 0.4750 0.4300 0.4750 43,700 +0.02(+5.56%)
Dec 22, 2017 0.4800 0.4800 0.4400 0.4500 80,700 -0.03(-6.25%)
Dec 21, 2017 0.5100 0.5100 0.4800 0.4800 36,450 -0.03(-5.88%)
Dec 20, 2017 0.5000 0.5100 0.5000 0.5100 31,990 +0.01(+2.00%)
Dec 19, 2017 0.5100 0.5200 0.5000 0.5000 35,610 +0.00(+0.00%)
Dec 18, 2017 0.5000 0.5100 0.4900 0.5000 33,570 +0.00(+0.00%)
Dec 15, 2017 0.4900 0.5000 0.4600 0.5000 11,901 +0.01(+2.04%)
Dec 14, 2017 0.4600 0.4900 0.4600 0.4900 14,500 +0.03(+6.52%)
Dec 13, 2017 0.4500 0.4800 0.4500 0.4600 27,030 +0.01(+2.22%)
Dec 12, 2017 0.4800 0.4800 0.4500 0.4500 10,500 -0.01(-2.17%)
Dec 11, 2017 0.4550 0.4700 0.4400 0.4600 38,431 +0.02(+4.55%)
Dec 08, 2017 0.4200 0.4700 0.4200 0.4400 44,735 +0.03(+6.02%)
Dec 07, 2017 0.4400 0.4400 0.4150 0.4150 85,373 -0.04(-7.78%)
Dec 06, 2017 0.4200 0.4600 0.4200 0.4500 72,500 +0.03(+5.88%)
Dec 05, 2017 0.4700 0.4700 0.4200 0.4250 44,885 -0.04(-9.57%)
Dec 04, 2017 0.4600 0.4700 0.4600 0.4700 44,750 +0.00(+1.08%)
Dec 01, 2017 0.4650 0.4650 0.4600 0.4650 15,036 -0.02(-5.10%)
Nov 30, 2017 0.5100 0.5100 0.4250 0.4900 152,790 -0.03(-5.77%)
Nov 29, 2017 0.5200 0.5300 0.5100 0.5200 52,700 +0.01(+1.96%)
Nov 28, 2017 0.5300 0.5300 0.5100 0.5100 56,350 -0.05(-8.93%)
Nov 27, 2017 0.5500 0.5600 0.5400 0.5600 68,503 -0.02(-3.45%)
Nov 24, 2017 0.5700 0.5800 0.5700 0.5800 9,050 +0.03(+5.45%)
Nov 23, 2017 0.5800 0.5800 0.5500 0.5500 20,405 -0.01(-1.79%)
Nov 22, 2017 0.5700 0.5700 0.5500 0.5600 117,315 +0.00(+0.00%)
Nov 21, 2017 0.5800 0.5800 0.5600 0.5600 40,537 -0.02(-3.45%)
Nov 20, 2017 0.5600 0.5800 0.5600 0.5800 14,375 +0.02(+3.57%)
Nov 17, 2017 0.5700 0.5800 0.5600 0.5600 14,500 +0.00(+0.00%)
Nov 16, 2017 0.5700 0.5800 0.5600 0.5600 12,500 +0.00(+0.00%)
Nov 15, 2017 0.5800 0.5800 0.5600 0.5600 6,500 -0.01(-1.75%)
Nov 14, 2017 0.5700 0.5900 0.5600 0.5700 20,500 +0.01(+1.79%)
Nov 13, 2017 0.5900 0.5900 0.5600 0.5600 24,735 -0.03(-5.08%)
Nov 09, 2017 0.5900 0.5900 0.5900 300 +0.01(+1.72%)
Nov 08, 2017 0.5900 0.5900 0.5600 0.5800 56,033 +0.00(+0.00%)
Nov 07, 2017 0.5900 0.5900 0.5700 0.5800 53,450 +0.01(+1.75%)
Nov 06, 2017 0.5900 0.5900 0.5600 0.5700 41,350 -0.02(-3.39%)
Nov 03, 2017 0.6000 0.6000 0.5500 0.5900 13,600 +0.01(+1.72%)
Nov 02, 2017 0.6100 0.6100 0.5700 0.5800 36,535 -0.03(-4.92%)
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.