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

American Lithium Corp (TSV: LI )

0.7200 -0.0200 (-2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
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.