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

American Lithium Corp (TSV: LI )

0.8600 +0.0200 (+2.38%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 9, 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 (%)
Mar 31, 2020 0.2200 0.2200 0.2050 0.2050 37,230 -0.01(-2.38%)
Mar 30, 2020 0.2000 0.2200 0.2000 0.2100 89,540 -0.01(-4.55%)
Mar 27, 2020 0.2250 0.2250 0.2000 0.2200 8,755 +0.00(+0.00%)
Mar 26, 2020 0.2300 0.2300 0.2050 0.2200 21,640 +0.02(+7.32%)
Mar 25, 2020 0.2400 0.2500 0.2050 0.2050 117,427 -0.03(-10.87%)
Mar 24, 2020 0.2000 0.2300 0.2000 0.2300 16,600 +0.05(+24.32%)
Mar 23, 2020 0.2300 0.2400 0.1850 0.1850 176,286 -0.05(-19.57%)
Mar 20, 2020 0.2100 0.2500 0.2100 0.2300 335,572 +0.03(+12.20%)
Mar 19, 2020 0.1650 0.2050 0.1650 0.2050 34,466 +0.06(+46.43%)
Mar 18, 2020 0.2000 0.2150 0.1350 0.1400 247,729 -0.05(-26.32%)
Mar 17, 2020 0.1800 0.2150 0.1800 0.1900 154,415 +0.01(+2.70%)
Mar 16, 2020 0.2300 0.2400 0.1700 0.1850 316,609 -0.05(-22.92%)
Mar 13, 2020 0.2200 0.2450 0.2200 0.2400 87,309 +0.02(+9.09%)
Mar 12, 2020 0.2700 0.2750 0.2000 0.2200 429,404 -0.06(-21.43%)
Mar 11, 2020 0.3000 0.3000 0.2800 0.2800 64,251 -0.02(-6.67%)
Mar 10, 2020 0.3300 0.3400 0.2950 0.3000 123,504 -0.02(-4.76%)
Mar 09, 2020 0.3100 0.3150 0.2800 0.3150 128,797 -0.03(-7.35%)
Mar 06, 2020 0.3600 0.3600 0.3150 0.3400 148,216 -0.01(-2.86%)
Mar 05, 2020 0.3500 0.3700 0.3450 0.3500 377,216 -0.02(-5.41%)
Mar 04, 2020 0.3350 0.3700 0.3350 0.3700 546,715 +0.04(+12.12%)
Mar 03, 2020 0.2900 0.3500 0.2900 0.3300 322,562 +0.06(+22.22%)
Mar 02, 2020 0.2450 0.2800 0.2450 0.2700 153,953 +0.04(+14.89%)
Feb 28, 2020 0.2600 0.2650 0.2100 0.2350 385,847 -0.05(-16.07%)
Feb 27, 2020 0.3150 0.3150 0.2700 0.2800 208,190 -0.03(-9.68%)
Feb 26, 2020 0.3050 0.3200 0.3000 0.3100 293,530 -0.01(-3.13%)
Feb 25, 2020 0.3600 0.3650 0.3200 0.3200 493,377 -0.04(-11.11%)
Feb 24, 2020 0.3850 0.4150 0.3600 0.3600 260,483 -0.03(-6.49%)
Feb 21, 2020 0.3650 0.3850 0.3550 0.3850 142,069 +0.03(+8.45%)
Feb 20, 2020 0.3400 0.3550 0.3250 0.3550 196,204 +0.03(+9.23%)
Feb 19, 2020 0.3400 0.3450 0.3250 0.3250 174,256 -0.02(-4.41%)
Feb 18, 2020 0.3150 0.3400 0.3150 0.3400 30,584 +0.01(+3.03%)
Feb 14, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Feb 13, 2020 0.3500 0.3500 0.3100 0.3150 282,736 -0.03(-7.35%)
Feb 12, 2020 0.3700 0.3700 0.3050 0.3400 450,586 -0.04(-11.69%)
Feb 11, 2020 0.3750 0.4000 0.3750 0.3850 689,687 +0.01(+2.67%)
Feb 10, 2020 0.3300 0.3750 0.3150 0.3750 673,176 +0.05(+17.19%)
Feb 07, 2020 0.3350 0.3400 0.3100 0.3200 89,911 -0.02(-4.48%)
Feb 06, 2020 0.3100 0.3350 0.3100 0.3350 231,128 +0.02(+6.35%)
Feb 05, 2020 0.2950 0.3150 0.2900 0.3150 370,086 +0.02(+6.78%)
Feb 04, 2020 0.2900 0.3100 0.2850 0.2950 852,518 +0.01(+1.72%)
Feb 03, 2020 0.2750 0.2900 0.2750 0.2900 272,715 +0.02(+7.41%)
Jan 31, 2020 0.2800 0.2850 0.2600 0.2700 648,699 +0.02(+5.88%)
Jan 30, 2020 0.2400 0.2600 0.2400 0.2550 139,674 +0.02(+6.25%)
Jan 29, 2020 0.2450 0.2450 0.2350 0.2400 79,199 -0.01(-2.04%)
Jan 28, 2020 0.2450 0.2450 0.2450 0.2450 9,592 +0.00(+0.00%)
Jan 27, 2020 0.2550 0.2550 0.2450 0.2450 49,319 -0.01(-3.92%)
Jan 24, 2020 0.2600 0.2600 0.2400 0.2550 114,500 -0.01(-1.92%)
Jan 23, 2020 0.2500 0.2600 0.2500 0.2600 159,300 +0.01(+4.00%)
Jan 22, 2020 0.2300 0.2500 0.2300 0.2500 98,424 +0.02(+11.11%)
Jan 21, 2020 0.2400 0.2400 0.2250 0.2250 135,001 -0.01(-6.25%)
Jan 20, 2020 0.2400 0.2450 0.2400 0.2400 49,011 +0.00(+0.00%)
Jan 17, 2020 0.2500 0.2600 0.2400 0.2400 239,710 -0.02(-5.88%)
Jan 16, 2020 0.2500 0.2600 0.2500 0.2550 66,583 +0.01(+2.00%)
Jan 15, 2020 0.2600 0.2650 0.2500 0.2500 348,016 -0.02(-5.66%)
Jan 14, 2020 0.2800 0.2900 0.2650 0.2650 387,595 -0.02(-5.36%)
Jan 13, 2020 0.2650 0.2850 0.2600 0.2800 176,749 +0.02(+5.66%)
Jan 10, 2020 0.2350 0.2650 0.2300 0.2650 656,853 +0.02(+8.16%)
Jan 09, 2020 0.2500 0.2500 0.2250 0.2450 346,427 +0.00(+0.00%)
Jan 08, 2020 0.2100 0.2500 0.2100 0.2450 406,858 +0.04(+19.51%)
Jan 07, 2020 0.2000 0.2250 0.1850 0.2050 463,661 +0.01(+7.89%)
Jan 06, 2020 0.1600 0.1900 0.1500 0.1900 177,807 +0.04(+26.67%)
Jan 03, 2020 0.1400 0.1500 0.1350 0.1500 190,501 +0.01(+11.11%)
Jan 02, 2020 0.1250 0.1350 0.1250 0.1350 223,750 +0.01(+8.00%)
Dec 31, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 30, 2019 0.1250 0.1300 0.1200 0.1300 120,431 +0.01(+4.00%)
Dec 27, 2019 0.1250 0.1250 0.1150 0.1250 61,500 +0.01(+8.70%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2019 0.1250 0.1250 0.1150 0.1150 39,450 -0.00(-4.17%)
Dec 20, 2019 0.1250 0.1250 0.1200 0.1200 54,400 +0.00(+0.00%)
Dec 19, 2019 0.1150 0.1200 0.1150 0.1200 25,182 +0.00(+0.00%)
Dec 18, 2019 0.1200 0.1200 0.1200 0.1200 171,166 -0.01(-4.00%)
Dec 17, 2019 0.1100 0.1250 0.1100 0.1250 294,585 +0.02(+19.05%)
Dec 16, 2019 0.1050 0.1150 0.1050 0.1050 50,501 +0.00(+0.00%)
Dec 13, 2019 0.1050 0.1100 0.1000 0.1050 93,658 +0.00(+0.00%)
Dec 12, 2019 0.1050 0.1050 0.1000 0.1050 15,450 +0.00(+0.00%)
Dec 11, 2019 0.1000 0.1050 0.1000 0.1050 8,500 -0.01(-4.55%)
Dec 10, 2019 0.1000 0.1100 0.1000 0.1100 47,100 +0.01(+10.00%)
Dec 09, 2019 0.1050 0.1050 0.1000 0.1000 22,801 -0.01(-13.04%)
Dec 06, 2019 0.1000 0.1150 0.1000 0.1150 59,300 +0.01(+15.00%)
Dec 05, 2019 0.1000 0.1000 0.1000 0.1000 32,560 +0.00(+0.00%)
Dec 04, 2019 0.1050 0.1050 0.1000 0.1000 16,112 -0.00(-4.76%)
Dec 03, 2019 0.1100 0.1100 0.1000 0.1050 35,600 +0.00(+0.00%)
Dec 02, 2019 0.1000 0.1050 0.1000 0.1050 108,500 +0.00(+5.00%)
Nov 29, 2019 0.1000 0.1000 0.1000 0.1000 3,504 +0.00(+0.00%)
Nov 27, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 26, 2019 0.1000 0.1000 0.1000 0.1000 63,117 +0.00(+0.00%)
Nov 25, 2019 0.0950 0.1150 0.0950 0.1000 11,000 +0.01(+11.11%)
Nov 22, 2019 0.1150 0.1150 0.0900 0.0900 195,714 -0.02(-18.18%)
Nov 21, 2019 0.1000 0.1150 0.1000 0.1100 49,500 +0.00(+0.00%)
Nov 20, 2019 0.1100 0.1100 0.1050 0.1100 16,104 +0.01(+4.76%)
Nov 19, 2019 0.1000 0.1050 0.0950 0.1050 127,332 +0.00(+0.00%)
Nov 18, 2019 0.1100 0.1100 0.1050 0.1050 59,650 -0.01(-4.55%)
Nov 15, 2019 0.1200 0.1200 0.1100 0.1100 43,000 +0.00(+0.00%)
Nov 14, 2019 0.1300 0.1300 0.1100 0.1100 172,674 -0.02(-15.38%)
Nov 13, 2019 0.1400 0.1400 0.1300 0.1300 65,000 +0.00(+0.00%)
Nov 12, 2019 0.1350 0.1350 0.1300 0.1300 109,700 -0.01(-3.70%)
Nov 11, 2019 0.1300 0.1350 0.1300 0.1350 16,200 +0.01(+3.85%)
Nov 08, 2019 0.1350 0.1350 0.1300 0.1300 15,500 +0.00(+0.00%)
Nov 07, 2019 0.1400 0.1400 0.1300 0.1300 34,500 +0.00(+0.00%)
Nov 06, 2019 0.1450 0.1450 0.1300 0.1300 67,150 +0.00(+0.00%)
Nov 05, 2019 0.1300 0.1300 0.1300 17 +0.00(+0.00%)
Nov 04, 2019 0.1400 0.1400 0.1300 0.1300 13,644 -0.01(-7.14%)
Oct 31, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Oct 30, 2019 0.1450 0.1450 0.1250 0.1250 27,000 -0.02(-16.67%)
Oct 29, 2019 0.1400 0.1500 0.1400 0.1500 82,600 +0.02(+15.38%)
Oct 28, 2019 0.1350 0.1350 0.1250 0.1300 3,637 +0.00(+0.00%)
Oct 25, 2019 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-3.70%)
Oct 24, 2019 0.1400 0.1400 0.1350 0.1350 27,000 -0.01(-3.57%)
Oct 22, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 21, 2019 0.1400 0.1550 0.1400 0.1400 20,600 +0.00(+0.00%)
Oct 18, 2019 0.1350 0.1400 0.1350 0.1400 5,299 -0.01(-9.68%)
Oct 17, 2019 0.1400 0.1550 0.1400 0.1550 4,629 -0.01(-3.13%)
Oct 16, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+10.34%)
Oct 15, 2019 0.1600 0.1700 0.1450 0.1450 147,000 -0.02(-9.38%)
Oct 11, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 10, 2019 0.1700 0.1700 0.1700 0.1700 28,500 +0.00(+0.00%)
Oct 09, 2019 0.1750 0.1750 0.1700 0.1700 1,600 +0.00(+0.00%)
Oct 08, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Oct 07, 2019 0.1600 0.1800 0.1600 0.1700 26,795 +0.01(+3.03%)
Oct 04, 2019 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Oct 03, 2019 0.1700 0.1700 0.1650 0.1700 22,500 +0.00(+0.00%)
Oct 02, 2019 0.1750 0.1750 0.1700 0.1700 2,900 -0.01(-5.56%)
Sep 30, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 27, 2019 0.1650 0.1700 0.1600 0.1700 151,500 +0.00(+0.00%)
Sep 26, 2019 0.1700 0.1700 0.1700 0.1700 100,000 +0.00(+0.00%)
Sep 25, 2019 0.1700 0.1700 0.1700 0.1700 42,750 +0.00(+0.00%)
Sep 24, 2019 0.1750 0.1900 0.1700 0.1700 41,999 -0.02(-10.53%)
Sep 23, 2019 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+2.70%)
Sep 20, 2019 0.1850 0.1850 0.1850 0.1850 5,500 -0.01(-2.63%)
Sep 19, 2019 0.1850 0.1900 0.1850 0.1900 26,000 +0.01(+2.70%)
Sep 18, 2019 0.1700 0.1850 0.1700 0.1850 50,131 +0.02(+12.12%)
Sep 17, 2019 0.1900 0.1900 0.1650 0.1650 1,564 -0.02(-13.16%)
Sep 16, 2019 0.1900 0.1900 0.1750 0.1900 20,000 +0.01(+5.56%)
Sep 13, 2019 0.1650 0.1900 0.1650 0.1800 73,210 +0.01(+9.09%)
Sep 12, 2019 0.1600 0.1650 0.1600 0.1650 58,500 +0.01(+6.45%)
Sep 11, 2019 0.1550 0.1550 0.1500 0.1550 29,860 +0.01(+3.33%)
Sep 10, 2019 0.1500 0.1550 0.1500 0.1500 13,500 +0.00(+0.00%)
Sep 09, 2019 0.1450 0.1550 0.1450 0.1500 63,421 +0.00(+0.00%)
Sep 06, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Sep 05, 2019 0.1450 0.1500 0.1450 0.1500 32,700 +0.01(+3.45%)
Sep 04, 2019 0.1500 0.1500 0.1450 0.1450 17,500 +0.00(+0.00%)
Sep 03, 2019 0.1600 0.1600 0.1450 0.1450 27,920 -0.02(-9.38%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 29, 2019 0.1450 0.1500 0.1450 0.1500 58,500 +0.01(+7.14%)
Aug 28, 2019 0.1300 0.1400 0.1250 0.1400 55,929 +0.01(+7.69%)
Aug 27, 2019 0.1400 0.1450 0.1300 0.1300 47,076 -0.01(-7.14%)
Aug 26, 2019 0.1400 0.1400 0.1400 0.1400 19,603 +0.00(+0.00%)
Aug 23, 2019 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Aug 22, 2019 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Aug 21, 2019 0.1400 0.1400 0.1400 0.1400 40,500 -0.00(-3.45%)
Aug 20, 2019 0.1450 0.1450 0.1450 0.1450 25,000 -0.01(-3.33%)
Aug 19, 2019 0.1500 0.1500 0.1400 0.1500 35,000 +0.01(+3.45%)
Aug 16, 2019 0.1400 0.1450 0.1400 0.1450 18,750 +0.01(+7.41%)
Aug 15, 2019 0.1400 0.1400 0.1350 0.1350 11,350 -0.01(-10.00%)
Aug 14, 2019 0.1600 0.1600 0.1500 0.1500 31,651 +0.00(+0.00%)
Aug 13, 2019 0.1400 0.1550 0.1400 0.1500 9,580 +0.01(+3.45%)
Aug 12, 2019 0.1750 0.1750 0.1450 0.1450 49,010 -0.03(-17.14%)
Aug 09, 2019 0.1700 0.1750 0.1700 0.1750 5,838 +0.00(+2.94%)
Aug 08, 2019 0.1700 0.1700 0.1700 0.1700 12,500 +0.00(+0.00%)
Aug 06, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 02, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 01, 2019 0.1700 0.1750 0.1700 0.1750 12,500 +0.00(+2.94%)
Jul 31, 2019 0.1800 0.1800 0.1700 0.1700 16,319 -0.00(-2.86%)
Jul 30, 2019 0.1750 0.1800 0.1650 0.1750 12,600 -0.01(-2.78%)
Jul 29, 2019 0.1800 0.1800 0.1800 0.1800 13,074 -0.01(-2.70%)
Jul 26, 2019 0.1800 0.1850 0.1700 0.1850 16,600 +0.01(+2.78%)
Jul 25, 2019 0.1900 0.1900 0.1800 0.1800 45,619 +0.01(+5.88%)
Jul 24, 2019 0.1750 0.1800 0.1700 0.1700 54,500 -0.01(-5.56%)
Jul 23, 2019 0.1800 0.1950 0.1700 0.1800 82,050 -0.01(-5.26%)
Jul 22, 2019 0.1900 0.2000 0.1900 0.1900 82,000 +0.00(+0.00%)
Jul 19, 2019 0.1900 0.1900 0.1800 0.1900 13,500 -0.01(-2.56%)
Jul 18, 2019 0.1950 0.1950 0.1950 1 +0.00(+0.00%)
Jul 17, 2019 0.1950 0.1950 0.1950 0.1950 4,500 -0.01(-2.50%)
Jul 16, 2019 0.2100 0.2100 0.2000 0.2000 14,292 +0.00(+0.00%)
Jul 15, 2019 0.2200 0.2200 0.2000 0.2000 15,900 -0.02(-9.09%)
Jul 12, 2019 0.2250 0.2300 0.2200 0.2200 69,400 +0.02(+10.00%)
Jul 11, 2019 0.1900 0.2000 0.1900 0.2000 31,691 +0.01(+2.56%)
Jul 10, 2019 0.2000 0.2000 0.1800 0.1950 70,600 -0.01(-2.50%)
Jul 09, 2019 0.2100 0.2100 0.2000 0.2000 37,376 -0.01(-4.76%)
Jul 08, 2019 0.2200 0.2300 0.2050 0.2100 46,810 -0.01(-4.55%)
Jul 05, 2019 0.2150 0.2200 0.2100 0.2200 20,600 +0.02(+7.32%)
Jul 04, 2019 0.2100 0.2100 0.2050 0.2050 29,058 -0.03(-10.87%)
Jul 03, 2019 0.2200 0.2300 0.2150 0.2300 15,500 +0.01(+2.22%)
Jul 02, 2019 0.2200 0.2300 0.2200 0.2250 13,501 +0.01(+2.27%)
Jun 28, 2019 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jun 27, 2019 0.2300 0.2300 0.2250 0.2250 39,500 +0.01(+2.27%)
Jun 26, 2019 0.2350 0.2350 0.2200 0.2200 255,809 -0.02(-10.20%)
Jun 25, 2019 0.2350 0.2450 0.2350 0.2450 39,630 +0.01(+4.26%)
Jun 24, 2019 0.2400 0.2400 0.2350 0.2350 28,342 -0.01(-2.08%)
Jun 21, 2019 0.2400 0.2400 0.2400 0.2400 7,500 +0.00(+0.00%)
Jun 20, 2019 0.2400 0.2400 0.2350 0.2400 38,300 +0.01(+2.13%)
Jun 19, 2019 0.2400 0.2400 0.2350 0.2350 22,011 -0.01(-2.08%)
Jun 18, 2019 0.2400 0.2400 0.2300 0.2400 177,515 -0.01(-2.04%)
Jun 17, 2019 0.2450 0.2450 0.2450 0.2450 23,552 +0.00(+0.00%)
Jun 14, 2019 0.2500 0.2550 0.2450 0.2450 19,529 -0.02(-7.55%)
Jun 13, 2019 0.2600 0.2650 0.2600 0.2650 122,000 +0.01(+1.92%)
Jun 12, 2019 0.2600 0.2600 0.2600 0.2600 26,900 +0.00(+0.00%)
Jun 11, 2019 0.2600 0.2700 0.2600 0.2600 24,252 -0.01(-3.70%)
Jun 10, 2019 0.2650 0.2700 0.2600 0.2700 23,499 +0.01(+1.89%)
Jun 07, 2019 0.2650 0.2650 0.2650 0.2650 10,100 -0.01(-1.85%)
Jun 06, 2019 0.2800 0.2800 0.2650 0.2700 46,900 -0.01(-3.57%)
Jun 05, 2019 0.2700 0.2800 0.2700 0.2800 67,700 +0.02(+5.66%)
Jun 04, 2019 0.2600 0.2700 0.2600 0.2650 48,902 +0.01(+1.92%)
Jun 03, 2019 0.2650 0.2700 0.2600 0.2600 63,276 +0.00(+0.00%)
May 31, 2019 0.2650 0.2650 0.2600 0.2600 18,000 -0.01(-1.89%)
May 30, 2019 0.2700 0.2750 0.2650 0.2650 23,165 -0.01(-1.85%)
May 29, 2019 0.2750 0.2750 0.2700 0.2700 29,089 +0.00(+0.00%)
May 28, 2019 0.2700 0.2800 0.2700 0.2700 11,000 -0.01(-3.57%)
May 27, 2019 0.2700 0.2800 0.2700 0.2800 49,476 +0.01(+3.70%)
May 24, 2019 0.2600 0.2700 0.2600 0.2700 18,710 +0.00(+0.00%)
May 23, 2019 0.2700 0.2750 0.2700 0.2700 111,795 +0.00(+0.00%)
May 22, 2019 0.2800 0.2800 0.2700 0.2700 26,860 -0.01(-3.57%)
May 21, 2019 0.2500 0.2800 0.2500 0.2800 74,900 +0.04(+16.67%)
May 17, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 16, 2019 0.2500 0.2550 0.2400 0.2400 65,429 -0.02(-5.88%)
May 15, 2019 0.2550 0.2550 0.2550 0.2550 6,538 +0.01(+2.00%)
May 14, 2019 0.2450 0.2550 0.2450 0.2500 25,200 +0.01(+2.04%)
May 13, 2019 0.2500 0.2550 0.2450 0.2450 119,348 -0.01(-2.00%)
May 10, 2019 0.2500 0.2500 0.2450 0.2500 127,054 +0.00(+0.00%)
May 09, 2019 0.2400 0.2500 0.2400 0.2500 223,715 +0.01(+4.17%)
May 08, 2019 0.2400 0.2450 0.2400 0.2400 66,100 +0.00(+0.00%)
May 07, 2019 0.2400 0.2450 0.2300 0.2400 104,802 +0.00(+0.00%)
May 06, 2019 0.2450 0.2450 0.2400 0.2400 23,024 -0.01(-4.00%)
May 03, 2019 0.2650 0.2650 0.2450 0.2500 58,728 -0.01(-3.85%)
May 02, 2019 0.2550 0.2650 0.2500 0.2600 53,789 +0.01(+1.96%)
May 01, 2019 0.2850 0.2850 0.2550 0.2550 155,823 -0.03(-8.93%)
Apr 30, 2019 0.2900 0.2950 0.2800 0.2800 47,510 +0.00(+0.00%)
Apr 29, 2019 0.2900 0.2900 0.2800 0.2800 88,394 -0.02(-6.67%)
Apr 26, 2019 0.3050 0.3050 0.3000 0.3000 48,256 -0.01(-3.23%)
Apr 25, 2019 0.3200 0.3200 0.3100 0.3100 63,000 -0.01(-3.13%)
Apr 24, 2019 0.3300 0.3300 0.3200 0.3200 54,749 -0.01(-3.03%)
Apr 23, 2019 0.3350 0.3450 0.3300 0.3300 152,390 -0.01(-1.49%)
Apr 22, 2019 0.3450 0.3500 0.3350 0.3350 61,367 +0.00(+0.00%)
Apr 18, 2019 0.3350 0.3350 0.3350 0 -0.03(-8.22%)
Apr 17, 2019 0.3750 0.3800 0.3600 0.3650 117,292 -0.02(-5.19%)
Apr 16, 2019 0.4000 0.4000 0.3700 0.3850 175,700 -0.03(-7.23%)
Apr 15, 2019 0.4250 0.4250 0.4100 0.4150 56,258 -0.01(-1.19%)
Apr 12, 2019 0.4250 0.4300 0.4150 0.4200 123,702 -0.01(-1.18%)
Apr 11, 2019 0.4400 0.4400 0.4200 0.4250 78,617 -0.01(-2.30%)
Apr 10, 2019 0.4250 0.4450 0.4250 0.4350 154,320 +0.02(+3.57%)
Apr 09, 2019 0.4350 0.4350 0.4150 0.4200 88,034 -0.02(-4.55%)
Apr 08, 2019 0.4450 0.4500 0.4350 0.4400 212,069 +0.01(+1.15%)
Apr 05, 2019 0.4300 0.4400 0.4250 0.4350 59,950 -0.01(-2.25%)
Apr 04, 2019 0.4550 0.4550 0.4250 0.4450 100,710 -0.02(-3.26%)
Apr 03, 2019 0.4500 0.4750 0.4400 0.4600 207,500 +0.03(+5.75%)
Apr 02, 2019 0.4350 0.4400 0.4300 0.4350 133,900 -0.01(-1.14%)
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.