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

American Lithium Corp (TSV: LI )

0.9200 +0.0600 (+6.98%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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, 2020 1.880 1.880 1.880 0 -0.02(-1.05%)
Jul 30, 2020 1.820 1.990 1.810 1.900 716,429 -0.02(-1.04%)
Jul 29, 2020 1.890 1.950 1.890 1.920 634,879 +0.03(+1.59%)
Jul 28, 2020 1.900 1.920 1.830 1.890 743,640 -0.01(-0.53%)
Jul 27, 2020 1.720 1.930 1.720 1.900 893,266 +0.07(+3.83%)
Jul 24, 2020 1.800 1.880 1.650 1.830 832,462 -0.04(-2.14%)
Jul 23, 2020 1.920 2.030 1.810 1.870 1,770,518 +0.05(+2.75%)
Jul 22, 2020 1.590 1.880 1.560 1.820 1,613,591 +0.23(+14.47%)
Jul 21, 2020 1.670 1.700 1.520 1.590 1,679,741 -0.18(-10.17%)
Jul 20, 2020 1.900 1.900 1.620 1.770 1,567,895 -0.21(-10.61%)
Jul 17, 2020 2.210 2.230 1.800 1.980 2,158,389 -0.16(-7.48%)
Jul 16, 2020 2.050 2.280 2.020 2.140 2,591,431 +0.14(+7.00%)
Jul 15, 2020 1.650 2.040 1.580 2.000 4,232,683 +0.44(+28.21%)
Jul 14, 2020 1.800 1.800 1.280 1.560 6,903,120 -0.23(-12.85%)
Jul 13, 2020 2.780 2.980 1.520 1.790 9,425,806 -0.56(-23.83%)
Jul 10, 2020 1.750 2.470 1.710 2.350 4,874,428 +0.65(+38.24%)
Jul 09, 2020 1.500 1.810 1.430 1.700 4,595,606 +0.39(+29.77%)
Jul 08, 2020 1.050 1.330 1.050 1.310 3,058,110 +0.30(+29.70%)
Jul 07, 2020 0.9600 1.030 0.9500 1.010 952,893 +0.08(+8.60%)
Jul 06, 2020 0.9200 0.9600 0.9100 0.9300 487,781 +0.03(+3.33%)
Jul 03, 2020 0.9100 0.9100 0.8700 0.9000 186,725 +0.01(+1.12%)
Jul 02, 2020 0.8900 0.9500 0.8700 0.8900 575,933 +0.01(+1.14%)
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%)
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.