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

American Lithium Corp (TSV: LI )

0.7400 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Jan 29, 2021 2.090 2.090 1.900 1.920 990,787 -0.11(-5.42%)
Jan 28, 2021 2.090 2.170 1.960 2.030 2,013,249 -0.18(-8.14%)
Jan 27, 2021 2.250 2.340 2.100 2.210 1,469,525 -0.11(-4.74%)
Jan 26, 2021 2.300 2.400 2.290 2.320 765,551 +0.04(+1.75%)
Jan 25, 2021 2.320 2.520 2.230 2.280 1,531,085 -0.02(-0.87%)
Jan 22, 2021 2.230 2.360 2.160 2.300 1,415,845 -0.09(-3.77%)
Jan 21, 2021 2.540 2.540 2.250 2.390 1,859,700 -0.15(-5.91%)
Jan 20, 2021 2.280 2.550 2.240 2.540 3,004,395 +0.30(+13.39%)
Jan 19, 2021 2.000 2.300 1.980 2.240 1,889,012 +0.24(+12.00%)
Jan 18, 2021 2.000 2.000 1.850 2.000 986,295 -0.05(-2.44%)
Jan 15, 2021 2.100 2.170 1.800 2.050 2,084,656 -0.06(-2.84%)
Jan 14, 2021 2.300 2.340 2.100 2.110 1,882,973 -0.22(-9.44%)
Jan 13, 2021 2.270 2.400 2.050 2.330 4,496,935 +0.35(+17.68%)
Jan 12, 2021 1.640 2.000 1.640 1.980 2,502,957 +0.34(+20.73%)
Jan 11, 2021 1.620 1.720 1.610 1.640 871,642 -0.06(-3.53%)
Jan 08, 2021 1.840 1.850 1.640 1.700 1,692,549 +0.00(+0.00%)
Jan 07, 2021 1.420 1.730 1.420 1.700 2,939,222 +0.28(+19.72%)
Jan 06, 2021 1.370 1.500 1.350 1.420 1,562,528 +0.07(+5.19%)
Jan 05, 2021 1.270 1.400 1.240 1.350 1,017,866 +0.08(+6.30%)
Jan 04, 2021 1.270 1.280 1.210 1.270 339,983 +0.05(+4.10%)
Dec 31, 2020 1.220 1.220 1.220 0 -0.03(-2.40%)
Dec 30, 2020 1.220 1.260 1.200 1.250 156,819 +0.03(+2.46%)
Dec 29, 2020 1.280 1.280 1.200 1.220 397,107 -0.04(-3.17%)
Dec 24, 2020 1.260 1.260 1.260 0 -0.06(-4.55%)
Dec 23, 2020 1.270 1.330 1.210 1.320 991,615 +0.11(+9.09%)
Dec 22, 2020 1.250 1.250 1.160 1.210 311,393 +0.01(+0.83%)
Dec 21, 2020 1.270 1.290 1.140 1.200 467,250 -0.07(-5.51%)
Dec 18, 2020 1.120 1.270 1.120 1.270 834,179 +0.16(+14.41%)
Dec 17, 2020 1.160 1.160 1.110 1.110 192,422 -0.03(-2.63%)
Dec 16, 2020 1.140 1.170 1.100 1.140 134,218 +0.00(+0.00%)
Dec 15, 2020 1.120 1.160 1.110 1.140 260,276 +0.02(+1.79%)
Dec 14, 2020 1.230 1.230 1.080 1.120 350,380 -0.07(-5.88%)
Dec 11, 2020 1.230 1.230 1.170 1.190 225,515 -0.02(-1.65%)
Dec 10, 2020 1.150 1.230 1.150 1.210 158,005 +0.04(+3.42%)
Dec 09, 2020 1.240 1.240 1.170 1.170 259,411 -0.06(-4.88%)
Dec 08, 2020 1.240 1.250 1.210 1.230 110,842 +0.02(+1.65%)
Dec 07, 2020 1.280 1.290 1.210 1.210 267,093 -0.05(-3.97%)
Dec 04, 2020 1.290 1.290 1.230 1.260 133,642 +0.03(+2.44%)
Dec 03, 2020 1.220 1.270 1.220 1.230 138,694 +0.00(+0.00%)
Dec 02, 2020 1.260 1.260 1.220 1.230 165,244 -0.05(-3.91%)
Dec 01, 2020 1.280 1.300 1.260 1.280 145,187 +0.02(+1.59%)
Nov 30, 2020 1.320 1.330 1.240 1.260 316,271 -0.07(-5.26%)
Nov 27, 2020 1.340 1.370 1.310 1.330 266,075 -0.02(-1.48%)
Nov 26, 2020 1.380 1.380 1.270 1.350 238,251 -0.02(-1.46%)
Nov 25, 2020 1.340 1.380 1.330 1.370 298,289 +0.05(+3.79%)
Nov 24, 2020 1.480 1.510 1.310 1.320 977,919 -0.13(-8.97%)
Nov 23, 2020 1.220 1.460 1.220 1.450 1,664,170 +0.24(+19.83%)
Nov 20, 2020 1.150 1.210 1.150 1.210 448,535 +0.08(+7.08%)
Nov 19, 2020 1.140 1.150 1.110 1.130 147,094 -0.01(-0.88%)
Nov 18, 2020 1.130 1.180 1.120 1.140 264,186 +0.02(+1.79%)
Nov 17, 2020 1.170 1.200 1.100 1.120 641,252 -0.08(-6.67%)
Nov 16, 2020 1.080 1.220 1.070 1.200 726,469 +0.12(+11.11%)
Nov 13, 2020 1.070 1.100 1.050 1.080 162,840 +0.02(+1.89%)
Nov 12, 2020 1.100 1.100 1.060 1.060 80,917 -0.04(-3.64%)
Nov 11, 2020 1.080 1.110 1.060 1.100 153,568 +0.01(+0.92%)
Nov 10, 2020 1.100 1.100 1.070 1.090 131,099 +0.00(+0.00%)
Nov 09, 2020 1.180 1.180 1.070 1.090 236,504 -0.04(-3.54%)
Nov 06, 2020 1.050 1.130 1.050 1.130 228,830 +0.07(+6.60%)
Nov 05, 2020 1.090 1.100 1.060 1.060 153,951 -0.01(-0.93%)
Nov 04, 2020 1.090 1.100 1.040 1.070 110,351 +0.00(+0.00%)
Nov 03, 2020 1.100 1.110 1.060 1.070 140,116 +0.00(+0.00%)
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.