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

American Lithium Corp (TSV: LI )

0.9700 -0.0500 (-4.90%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 23, 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 (%)
May 31, 2018 0.2400 0.2400 0.2400 0.2400 7,600 -0.01(-2.04%)
May 30, 2018 0.2450 0.2450 0.2450 0.2450 5,000 +0.01(+2.08%)
May 29, 2018 0.2500 0.2500 0.2400 0.2400 110,268 -0.01(-4.00%)
May 28, 2018 0.2550 0.2550 0.2300 0.2500 438,234 +0.00(+0.00%)
May 25, 2018 0.2550 0.2550 0.2500 0.2500 125,840 -0.02(-5.66%)
May 24, 2018 0.2600 0.2650 0.2600 0.2650 22,500 +0.01(+1.92%)
May 23, 2018 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
May 22, 2018 0.2700 0.2700 0.2650 0.2700 49,900 -0.01(-3.57%)
May 18, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
May 17, 2018 0.2700 0.2700 0.2700 0.2700 4,500 -0.01(-1.82%)
May 16, 2018 0.2750 0.2850 0.2750 0.2750 40,770 -0.01(-1.79%)
May 15, 2018 0.3100 0.3100 0.2800 0.2800 171,664 -0.02(-6.67%)
May 14, 2018 0.3200 0.3200 0.3000 0.3000 33,000 -0.02(-6.25%)
May 11, 2018 0.3200 0.3200 0.3150 0.3200 16,000 +0.01(+1.59%)
May 10, 2018 0.3200 0.3200 0.3150 0.3150 13,400 +0.02(+5.00%)
May 09, 2018 0.3200 0.3200 0.3000 0.3000 105,570 -0.02(-4.76%)
May 08, 2018 0.3150 0.3150 0.3150 0.3150 26,956 +0.00(+0.00%)
May 07, 2018 0.3200 0.3200 0.3100 0.3150 88,545 -0.03(-7.35%)
May 04, 2018 0.3600 0.3600 0.3400 0.3400 47,675 -0.02(-5.56%)
May 03, 2018 0.3600 0.3600 0.3600 0.3600 2,341 +0.00(+0.00%)
May 02, 2018 0.3800 0.3800 0.3550 0.3600 18,251 -0.02(-5.26%)
May 01, 2018 0.3900 0.3900 0.3650 0.3800 21,860 -0.35(-47.95%)
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%)
Feb 01, 2018 0.7100 0.7200 0.7000 0.7200 49,938 +0.01(+1.41%)
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%)
Nov 01, 2017 0.6000 0.6200 0.6000 0.6100 46,400 -0.03(-4.69%)
Oct 31, 2017 0.6100 0.6400 0.6000 0.6400 55,700 +0.06(+10.34%)
Oct 30, 2017 0.6300 0.6300 0.5800 0.5800 14,475 -0.06(-9.38%)
Oct 27, 2017 0.6000 0.6400 0.6000 0.6400 49,284 +0.03(+4.92%)
Oct 26, 2017 0.6100 0.6300 0.6000 0.6100 61,250 +0.02(+3.39%)
Oct 25, 2017 0.6400 0.6400 0.5900 0.5900 30,350 -0.06(-9.23%)
Oct 24, 2017 0.6500 0.6500 0.5600 0.6500 40,200 +0.03(+4.84%)
Oct 23, 2017 0.6200 0.6200 0.6200 0.6200 6,500 -0.01(-1.59%)
Oct 20, 2017 0.5600 0.6500 0.5500 0.6300 81,915 +0.04(+6.78%)
Oct 19, 2017 0.5600 0.6000 0.5600 0.5900 29,900 -0.01(-1.67%)
Oct 18, 2017 0.6300 0.6300 0.6000 0.6000 4,800 -0.01(-1.64%)
Oct 17, 2017 0.5700 0.6400 0.5700 0.6100 69,650 -0.01(-1.61%)
Oct 16, 2017 0.5200 0.6500 0.5100 0.6200 183,910 +0.12(+24.00%)
Oct 13, 2017 0.4500 0.5000 0.4500 0.5000 31,590 +0.05(+11.11%)
Oct 12, 2017 0.4250 0.5000 0.4250 0.4500 124,692 +0.05(+12.50%)
Oct 11, 2017 0.5000 0.5000 0.4000 0.4000 165,891 -0.10(-20.00%)
Oct 10, 2017 0.5400 0.5600 0.4900 0.5000 86,564 -0.03(-5.66%)
Oct 06, 2017 0.5900 0.5900 0.5300 0.5300 28,400 -0.07(-11.67%)
Oct 05, 2017 0.6000 0.6000 0.5700 0.6000 13,900 +0.03(+5.26%)
Oct 04, 2017 0.6400 0.6400 0.5600 0.5700 23,325 -0.06(-9.52%)
Oct 03, 2017 0.6000 0.6400 0.6000 0.6300 69,800 +0.03(+5.00%)
Oct 02, 2017 0.5200 0.6100 0.5200 0.6000 24,160 +0.09(+17.65%)
Sep 29, 2017 0.5500 0.5600 0.5100 0.5100 36,779 -0.05(-8.93%)
Sep 28, 2017 0.5900 0.5900 0.5600 0.5600 7,350 -0.03(-5.08%)
Sep 27, 2017 0.6000 0.6000 0.5900 0.5900 2,500 -0.02(-3.28%)
Sep 26, 2017 0.6400 0.6400 0.5700 0.6100 36,224 -0.03(-4.69%)
Sep 25, 2017 0.6700 0.7000 0.6400 0.6400 81,789 +0.00(+0.00%)
Sep 22, 2017 0.7000 0.8200 0.6300 0.6400 388,722 +0.04(+6.67%)
Sep 21, 2017 0.6000 0.6500 0.5600 0.6000 155,153 +0.05(+9.09%)
Sep 20, 2017 0.5000 0.5500 0.4650 0.5500 36,536 +0.05(+10.00%)
Sep 19, 2017 0.4950 0.5000 0.4800 0.5000 63,100 +0.02(+4.17%)
Sep 18, 2017 0.4500 0.4800 0.4300 0.4800 86,950 +0.07(+15.66%)
Sep 15, 2017 0.4400 0.4400 0.4150 0.4150 9,900 -0.01(-2.35%)
Sep 14, 2017 0.4550 0.4550 0.4100 0.4250 64,450 -0.04(-7.61%)
Sep 13, 2017 0.4600 0.4600 0.4600 0.4600 6,003 +0.00(+0.00%)
Sep 12, 2017 0.4400 0.4600 0.4400 0.4600 25,740 +0.05(+12.20%)
Sep 11, 2017 0.4100 0.4500 0.4000 0.4100 34,801 +0.01(+2.50%)
Sep 08, 2017 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
Sep 07, 2017 0.3900 0.4300 0.3900 0.4000 7,300 +0.05(+14.29%)
Sep 06, 2017 0.4500 0.4600 0.3500 0.3500 31,100 -0.11(-23.91%)
Sep 05, 2017 0.4400 0.4600 0.4400 0.4600 16,758 +0.01(+2.22%)
Sep 01, 2017 0.4600 0.4600 0.4500 0.4500 22,372 -0.01(-2.17%)
Aug 31, 2017 0.4500 0.4800 0.4350 0.4600 129,885 -0.03(-6.12%)
Aug 30, 2017 0.5000 0.5000 0.4700 0.4900 27,096 +0.03(+6.52%)
Aug 29, 2017 0.3800 0.6500 0.3450 0.4600 242,945 +0.12(+35.29%)
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.