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

American Lithium Corp (TSV: LI )

0.8800 -0.0200 (-2.22%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 7, 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 (%)
Oct 30, 2020 1.150 1.160 1.070 1.070 222,266 -0.02(-1.83%)
Oct 29, 2020 1.040 1.150 1.040 1.090 251,991 -0.02(-1.80%)
Oct 28, 2020 1.150 1.180 1.100 1.110 365,323 -0.07(-5.93%)
Oct 27, 2020 1.160 1.230 1.160 1.180 142,675 +0.02(+1.72%)
Oct 26, 2020 1.240 1.240 1.150 1.160 252,506 -0.08(-6.45%)
Oct 23, 2020 1.260 1.260 1.220 1.240 287,654 +0.01(+0.81%)
Oct 22, 2020 1.200 1.230 1.180 1.230 251,775 +0.05(+4.24%)
Oct 21, 2020 1.190 1.210 1.170 1.180 269,407 +0.02(+1.72%)
Oct 20, 2020 1.240 1.240 1.150 1.160 394,177 -0.05(-4.13%)
Oct 19, 2020 1.250 1.250 1.210 1.210 234,482 -0.04(-3.20%)
Oct 16, 2020 1.220 1.310 1.200 1.250 358,539 +0.08(+6.84%)
Oct 15, 2020 1.220 1.230 1.160 1.170 391,048 -0.06(-4.88%)
Oct 14, 2020 1.320 1.350 1.200 1.230 810,109 -0.10(-7.52%)
Oct 13, 2020 1.400 1.400 1.320 1.330 233,118 -0.05(-3.62%)
Oct 09, 2020 1.380 1.380 1.380 0 +0.01(+0.73%)
Oct 08, 2020 1.430 1.450 1.340 1.370 642,817 -0.05(-3.52%)
Oct 07, 2020 1.330 1.480 1.330 1.420 860,310 +0.05(+3.65%)
Oct 06, 2020 1.550 1.560 1.350 1.370 1,353,882 -0.17(-11.04%)
Oct 05, 2020 1.310 1.540 1.290 1.540 2,482,955 +0.29(+23.20%)
Oct 02, 2020 1.110 1.280 1.110 1.250 1,002,604 +0.12(+10.62%)
Oct 01, 2020 1.030 1.190 1.000 1.130 579,439 +0.11(+10.78%)
Sep 30, 2020 1.050 1.050 0.9800 1.020 487,078 -0.08(-7.27%)
Sep 29, 2020 1.180 1.200 1.060 1.100 754,366 -0.12(-9.84%)
Sep 28, 2020 1.030 1.220 1.020 1.220 1,696,457 +0.28(+29.79%)
Sep 25, 2020 0.8700 0.9400 0.8600 0.9400 267,921 +0.02(+2.17%)
Sep 24, 2020 0.8900 0.9300 0.8100 0.9200 816,198 -0.02(-2.13%)
Sep 23, 2020 1.030 1.090 0.8600 0.9400 960,691 -0.12(-11.32%)
Sep 22, 2020 1.070 1.120 0.9700 1.060 898,789 -0.04(-3.64%)
Sep 21, 2020 1.100 1.190 1.050 1.100 577,937 -0.07(-5.98%)
Sep 18, 2020 1.200 1.210 1.150 1.170 350,429 -0.03(-2.50%)
Sep 17, 2020 1.290 1.290 1.190 1.200 268,748 -0.08(-6.25%)
Sep 16, 2020 1.220 1.300 1.170 1.280 562,732 +0.06(+4.92%)
Sep 15, 2020 1.330 1.330 1.200 1.220 389,160 -0.10(-7.58%)
Sep 14, 2020 1.340 1.350 1.280 1.320 177,770 -0.02(-1.49%)
Sep 11, 2020 1.370 1.380 1.310 1.340 168,535 -0.03(-2.19%)
Sep 10, 2020 1.380 1.380 1.340 1.370 168,994 +0.00(+0.00%)
Sep 09, 2020 1.340 1.390 1.330 1.370 272,322 +0.04(+3.01%)
Sep 08, 2020 1.360 1.370 1.320 1.330 180,394 -0.05(-3.62%)
Sep 04, 2020 1.380 1.380 1.380 0 -0.02(-1.43%)
Sep 03, 2020 1.460 1.470 1.360 1.400 301,829 -0.04(-2.78%)
Sep 02, 2020 1.500 1.530 1.420 1.440 241,068 -0.07(-4.64%)
Sep 01, 2020 1.480 1.550 1.470 1.510 399,748 +0.03(+2.03%)
Aug 31, 2020 1.370 1.580 1.350 1.480 817,530 +0.12(+8.82%)
Aug 28, 2020 1.390 1.390 1.330 1.360 268,895 +0.03(+2.26%)
Aug 27, 2020 1.380 1.400 1.300 1.330 369,224 +0.00(+0.00%)
Aug 26, 2020 1.380 1.390 1.310 1.330 358,326 -0.04(-2.92%)
Aug 25, 2020 1.380 1.440 1.260 1.370 1,038,908 +0.00(+0.00%)
Aug 24, 2020 1.620 1.620 1.330 1.370 887,329 -0.21(-13.29%)
Aug 21, 2020 1.680 1.720 1.520 1.580 647,593 -0.14(-8.14%)
Aug 20, 2020 1.700 1.740 1.670 1.720 582,123 +0.06(+3.61%)
Aug 19, 2020 1.610 1.680 1.580 1.660 699,880 +0.08(+5.06%)
Aug 18, 2020 1.590 1.640 1.530 1.580 678,028 +0.07(+4.64%)
Aug 17, 2020 1.410 1.700 1.380 1.510 1,889,927 +0.06(+4.14%)
Aug 14, 2020 1.260 1.450 1.090 1.450 4,388,175 +0.13(+9.85%)
Aug 13, 2020 1.460 1.470 1.320 1.320 919,653 -0.13(-8.97%)
Aug 12, 2020 1.800 1.810 1.400 1.450 1,016,671 -0.30(-17.14%)
Aug 11, 2020 1.800 1.860 1.750 1.750 271,035 -0.11(-5.91%)
Aug 10, 2020 1.780 1.870 1.780 1.860 457,197 +0.06(+3.33%)
Aug 07, 2020 1.810 1.870 1.770 1.800 296,611 -0.02(-1.10%)
Aug 06, 2020 1.800 1.890 1.780 1.820 697,193 -0.05(-2.67%)
Aug 05, 2020 1.860 1.940 1.840 1.870 547,125 -0.05(-2.60%)
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.