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 +0.0100 (+1.09%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 13, 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 (%)
Apr 30, 2018 0.7300 0.7300 0.7300 0.7300 11,835 +0.00(+0.00%)
Apr 26, 2018 0.7300 0.7300 0.7300 450 +0.00(+0.00%)
Apr 25, 2018 0.7300 0.7300 0.7300 0.7300 3,125 -0.02(-2.67%)
Apr 24, 2018 0.7500 0.7500 0.7500 0.7500 2,530 +0.00(+0.00%)
Apr 23, 2018 0.7300 0.7500 0.7300 0.7500 28,500 +0.01(+1.35%)
Apr 20, 2018 0.7600 0.7700 0.7400 0.7400 40,400 -0.03(-3.90%)
Apr 19, 2018 0.7800 0.7800 0.7700 0.7700 2,910 +0.02(+2.67%)
Apr 18, 2018 0.7500 0.7500 0.7500 0.7500 13,760 +0.00(+0.00%)
Apr 17, 2018 0.7500 0.7500 0.7500 0.7500 2,000 -0.01(-1.32%)
Apr 16, 2018 0.7700 0.7700 0.7600 0.7600 28,100 +0.03(+4.11%)
Apr 13, 2018 0.7700 0.7700 0.7200 0.7300 20,110 -0.01(-1.35%)
Apr 12, 2018 0.7700 0.7700 0.7400 0.7400 12,900 -0.02(-2.63%)
Apr 11, 2018 0.7700 0.7700 0.7600 0.7600 11,950 +0.00(+0.00%)
Apr 10, 2018 0.7500 0.7700 0.7500 0.7600 11,908 +0.01(+1.33%)
Apr 09, 2018 0.7600 0.7800 0.7400 0.7500 21,850 -0.02(-2.60%)
Apr 06, 2018 0.7500 0.7700 0.7500 0.7700 9,500 +0.04(+5.48%)
Apr 05, 2018 0.7800 0.7800 0.7300 0.7300 16,650 +0.00(+0.00%)
Apr 04, 2018 0.7500 0.7500 0.7300 0.7300 14,831 -0.03(-3.95%)
Apr 03, 2018 0.8000 0.8000 0.7600 0.7600 3,681 -0.03(-3.80%)
Apr 02, 2018 0.7500 0.7900 0.7500 0.7900 55,884 +0.06(+8.22%)
Mar 29, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 28, 2018 0.7400 0.7600 0.7300 0.7300 31,528 -0.01(-1.35%)
Mar 27, 2018 0.7900 0.8000 0.7400 0.7400 87,512 -0.03(-3.90%)
Mar 26, 2018 0.7900 0.7900 0.7700 0.7700 10,045 +0.01(+1.32%)
Mar 23, 2018 0.8400 0.8400 0.7600 0.7600 50,060 -0.08(-9.52%)
Mar 22, 2018 0.8400 0.8500 0.8100 0.8400 14,680 +0.02(+2.44%)
Mar 21, 2018 0.8400 0.8400 0.8200 0.8200 31,300 +0.00(+0.00%)
Mar 20, 2018 0.8400 0.8500 0.8200 0.8200 57,210 -0.02(-2.38%)
Mar 19, 2018 0.8000 0.8500 0.7700 0.8400 95,220 +0.06(+7.69%)
Mar 16, 2018 0.7500 0.8100 0.7400 0.7800 57,422 +0.04(+5.41%)
Mar 15, 2018 0.7400 0.7400 0.7400 0.7400 1,500 +0.00(+0.00%)
Mar 14, 2018 0.7700 0.7700 0.7400 0.7400 12,250 -0.02(-2.63%)
Mar 13, 2018 0.7500 0.7600 0.7500 0.7600 10,480 +0.00(+0.00%)
Mar 12, 2018 0.7500 0.7600 0.7300 0.7600 36,400 +0.03(+4.11%)
Mar 09, 2018 0.7100 0.7700 0.7100 0.7300 65,600 +0.02(+2.82%)
Mar 08, 2018 0.7100 0.7100 0.7000 0.7100 25,050 -0.01(-1.39%)
Mar 07, 2018 0.7200 0.7200 0.7000 0.7200 46,150 +0.00(+0.00%)
Mar 06, 2018 0.7100 0.7300 0.7100 0.7200 20,400 +0.00(+0.00%)
Mar 05, 2018 0.7300 0.7300 0.7000 0.7200 24,520 -0.01(-1.37%)
Mar 02, 2018 0.7600 0.7600 0.7200 0.7300 79,570 -0.03(-3.95%)
Mar 01, 2018 0.7700 0.8300 0.7400 0.7600 41,610 +0.00(+0.00%)
Feb 28, 2018 0.7700 0.7700 0.7600 0.7600 3,800 +0.00(+0.00%)
Feb 27, 2018 0.7700 0.7700 0.7500 0.7600 16,320 +0.02(+2.70%)
Feb 26, 2018 0.7500 0.7500 0.7400 0.7400 18,131 -0.02(-2.63%)
Feb 23, 2018 0.7300 0.7600 0.7300 0.7600 36,534 +0.04(+5.56%)
Feb 22, 2018 0.7600 0.7600 0.7100 0.7200 85,800 -0.06(-7.69%)
Feb 21, 2018 0.7600 0.7800 0.7600 0.7800 40,277 +0.00(+0.00%)
Feb 20, 2018 0.7500 0.7800 0.7500 0.7800 157,268 +0.06(+8.33%)
Feb 16, 2018 0.7200 0.7200 0.7200 0 -0.04(-5.26%)
Feb 15, 2018 0.7100 0.7600 0.7100 0.7600 91,875 +0.07(+10.14%)
Feb 14, 2018 0.6900 0.7000 0.6900 0.6900 10,600 -0.04(-5.48%)
Feb 13, 2018 0.7300 0.7300 0.6900 0.7300 6,653 +0.03(+4.29%)
Feb 12, 2018 0.6000 0.7000 0.6000 0.7000 31,200 +0.08(+12.90%)
Feb 09, 2018 0.6500 0.6500 0.6000 0.6200 122,700 -0.03(-4.62%)
Feb 08, 2018 0.6500 0.6500 0.6500 0.6500 1,484 +0.00(+0.00%)
Feb 07, 2018 0.6900 0.6900 0.6500 32,985 -0.04(-5.80%)
Feb 06, 2018 0.6700 0.7000 0.6500 0.6900 22,500 -0.01(-1.43%)
Feb 05, 2018 0.6700 0.6800 0.6700 0.7000 51,220 +0.02(+2.94%)
Feb 02, 2018 0.7200 0.7200 0.6800 0.6800 48,958 -0.04(-5.56%)
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.