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

American Lithium Corp (TSV: LI )

1.050 +0.080 (+8.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 29, 2020 0.9500 0.9700 0.8600 0.8800 610,200 -0.08(-8.33%)
Jun 26, 2020 0.9700 1.000 0.9500 0.9600 538,320 -0.01(-1.03%)
Jun 25, 2020 0.9400 1.000 0.9100 0.9700 1,112,248 +0.09(+10.23%)
Jun 24, 2020 1.000 1.020 0.8500 0.8800 1,622,984 -0.10(-10.20%)
Jun 23, 2020 0.9700 1.050 0.9500 0.9800 1,581,842 +0.02(+2.08%)
Jun 22, 2020 0.9200 1.070 0.8900 0.9600 2,807,139 +0.06(+6.67%)
Jun 19, 2020 0.9400 1.050 0.8700 0.9000 2,831,991 +0.09(+11.11%)
Jun 18, 2020 0.6900 0.8500 0.6800 0.8100 2,811,040 +0.12(+17.39%)
Jun 17, 2020 0.6800 0.7100 0.6600 0.6900 1,702,101 +0.05(+7.81%)
Jun 16, 2020 0.5900 0.6500 0.5800 0.6400 1,593,186 +0.09(+16.36%)
Jun 15, 2020 0.5500 0.5800 0.5500 0.5500 311,726 +0.01(+1.85%)
Jun 12, 2020 0.5300 0.5500 0.5300 0.5400 697,204 +0.03(+5.88%)
Jun 11, 2020 0.4850 0.5100 0.4800 0.5100 400,847 +0.02(+4.08%)
Jun 10, 2020 0.5100 0.5100 0.4650 0.4900 400,654 -0.01(-1.01%)
Jun 09, 2020 0.5000 0.5000 0.4850 0.4950 248,569 +0.01(+1.02%)
Jun 08, 2020 0.5000 0.5000 0.4750 0.4900 322,078 +0.01(+1.03%)
Jun 05, 2020 0.4700 0.4850 0.4550 0.4850 768,953 +0.03(+7.78%)
Jun 04, 2020 0.4600 0.4650 0.4200 0.4500 873,245 -0.01(-2.17%)
Jun 03, 2020 0.5000 0.5000 0.4400 0.4600 831,370 -0.03(-6.12%)
Jun 02, 2020 0.5800 0.6000 0.4550 0.4900 1,763,460 -0.07(-12.50%)
Jun 01, 2020 0.5200 0.6400 0.5000 0.5600 1,947,913 +0.04(+7.69%)
May 29, 2020 0.4850 0.5200 0.4500 0.5200 1,566,525 +0.05(+10.64%)
May 28, 2020 0.4400 0.4800 0.4300 0.4700 856,922 +0.03(+8.05%)
May 27, 2020 0.4050 0.4450 0.4050 0.4350 507,916 +0.02(+3.57%)
May 26, 2020 0.3850 0.4500 0.3850 0.4200 673,905 +0.03(+7.69%)
May 25, 2020 0.3800 0.3900 0.3800 0.3900 88,389 -0.01(-1.27%)
May 22, 2020 0.4000 0.4200 0.3900 0.3950 568,361 -0.01(-3.66%)
May 21, 2020 0.3950 0.4150 0.3850 0.4100 1,080,091 +0.01(+3.80%)
May 20, 2020 0.3500 0.4150 0.3500 0.3950 851,058 +0.03(+6.76%)
May 19, 2020 0.4400 0.4400 0.3500 0.3700 567,526 -0.04(-10.84%)
May 15, 2020 0.4150 0.4150 0.4150 0 +0.03(+9.21%)
May 14, 2020 0.3300 0.4000 0.3300 0.3800 690,400 +0.05(+15.15%)
May 13, 2020 0.2950 0.3350 0.2950 0.3300 496,901 +0.05(+15.79%)
May 12, 2020 0.2700 0.3100 0.2650 0.2850 758,616 +0.01(+5.56%)
May 11, 2020 0.2550 0.2700 0.2550 0.2700 317,390 +0.01(+3.85%)
May 08, 2020 0.2550 0.2600 0.2450 0.2600 78,772 +0.01(+1.96%)
May 07, 2020 0.2600 0.2600 0.2550 0.2550 72,500 -0.01(-1.92%)
May 06, 2020 0.2600 0.2600 0.2600 0.2600 13,124 +0.01(+1.96%)
May 05, 2020 0.2550 0.2600 0.2550 0.2550 3,400 +0.00(+0.00%)
May 04, 2020 0.2450 0.2550 0.2400 0.2550 77,946 +0.02(+6.25%)
May 01, 2020 0.2500 0.2500 0.2400 0.2400 34,600 -0.01(-4.00%)
Apr 30, 2020 0.2300 0.2550 0.2100 0.2500 232,014 +0.02(+6.38%)
Apr 29, 2020 0.2300 0.2350 0.2300 0.2350 57,500 +0.00(+2.17%)
Apr 28, 2020 0.2250 0.2400 0.2250 0.2300 55,675 +0.00(+0.00%)
Apr 27, 2020 0.2300 0.2300 0.2200 0.2300 52,385 +0.02(+6.98%)
Apr 24, 2020 0.2000 0.2150 0.2000 0.2150 139,540 +0.01(+2.38%)
Apr 23, 2020 0.2300 0.2300 0.2050 0.2100 38,737 -0.01(-2.33%)
Apr 22, 2020 0.2500 0.2500 0.2150 0.2150 267,793 -0.02(-10.42%)
Apr 21, 2020 0.2400 0.2400 0.2350 0.2400 91,000 +0.00(+0.00%)
Apr 20, 2020 0.2350 0.2550 0.2350 0.2400 33,444 +0.00(+0.00%)
Apr 17, 2020 0.2350 0.2500 0.2350 0.2400 75,939 +0.00(+0.00%)
Apr 16, 2020 0.2400 0.2400 0.2350 0.2400 63,246 -0.01(-2.04%)
Apr 15, 2020 0.2550 0.2550 0.2450 0.2450 18,860 -0.01(-2.00%)
Apr 14, 2020 0.2600 0.2650 0.2450 0.2500 33,398 -0.01(-3.85%)
Apr 13, 2020 0.2300 0.2600 0.2300 0.2600 79,723 +0.03(+13.04%)
Apr 09, 2020 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Apr 08, 2020 0.1800 0.1900 0.1800 0.1900 52,995 -0.01(-2.56%)
Apr 07, 2020 0.1850 0.2000 0.1850 0.1950 34,992 +0.02(+14.71%)
Apr 06, 2020 0.1800 0.1850 0.1700 0.1700 61,481 -0.02(-10.53%)
Apr 03, 2020 0.1900 0.1900 0.1800 0.1900 28,257 -0.01(-2.56%)
Apr 02, 2020 0.2150 0.2150 0.1950 0.1950 29,950 -0.01(-4.88%)
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.