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 (%)
Oct 31, 2018 0.5800 0.6200 0.5400 0.6000 407,500 +0.01(+1.69%)
Oct 30, 2018 0.6200 0.6300 0.5900 0.5900 409,166 -0.02(-3.28%)
Oct 29, 2018 0.6800 0.6900 0.6100 0.6100 168,787 -0.08(-11.59%)
Oct 26, 2018 0.6800 0.7200 0.6800 0.6900 451,099 +0.02(+2.99%)
Oct 25, 2018 0.6400 0.6900 0.6300 0.6700 362,752 +0.03(+4.69%)
Oct 24, 2018 0.6300 0.6500 0.6100 0.6400 86,333 +0.01(+1.59%)
Oct 23, 2018 0.6800 0.6800 0.5800 0.6300 282,369 -0.05(-7.35%)
Oct 22, 2018 0.7100 0.7100 0.6500 0.6800 300,935 -0.02(-2.86%)
Oct 19, 2018 0.6900 0.7400 0.6800 0.7000 333,496 +0.01(+1.45%)
Oct 18, 2018 0.6900 0.6900 0.6600 0.6900 243,180 +0.00(+0.00%)
Oct 17, 2018 0.6900 0.7000 0.6500 0.6900 307,036 -0.01(-1.43%)
Oct 16, 2018 0.6600 0.7100 0.6600 0.7000 711,260 +0.03(+4.48%)
Oct 15, 2018 0.5900 0.6700 0.5900 0.6700 1,015,961 +0.10(+17.54%)
Oct 12, 2018 0.5800 0.5900 0.5700 0.5700 62,570 -0.01(-1.72%)
Oct 11, 2018 0.6200 0.6200 0.5800 0.5800 142,600 -0.03(-4.92%)
Oct 10, 2018 0.6400 0.6400 0.6100 0.6100 95,627 -0.03(-4.69%)
Oct 09, 2018 0.6300 0.6800 0.6100 0.6400 267,663 +0.04(+6.67%)
Oct 05, 2018 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Oct 04, 2018 0.5400 0.5700 0.5300 0.5600 208,964 +0.04(+7.69%)
Oct 03, 2018 0.5300 0.5300 0.5200 0.5200 50,600 +0.01(+1.96%)
Oct 02, 2018 0.5200 0.5200 0.5100 0.5100 190,170 -0.02(-3.77%)
Oct 01, 2018 0.5200 0.5400 0.5200 0.5300 97,270 -0.01(-1.85%)
Sep 28, 2018 0.5300 0.5400 0.5200 0.5400 21,180 +0.03(+5.88%)
Sep 27, 2018 0.5300 0.5300 0.5100 0.5100 3,091 +0.00(+0.00%)
Sep 26, 2018 0.5400 0.5400 0.5100 0.5100 124,139 -0.03(-5.56%)
Sep 25, 2018 0.5300 0.5400 0.5200 0.5400 75,939 +0.02(+3.85%)
Sep 24, 2018 0.5000 0.5400 0.5000 0.5200 128,531 +0.02(+4.00%)
Sep 21, 2018 0.5000 0.5100 0.4950 0.5000 83,549 +0.00(+0.00%)
Sep 20, 2018 0.4900 0.5000 0.4900 0.5000 75,000 +0.00(+0.00%)
Sep 19, 2018 0.5000 0.5000 0.4950 0.5000 38,879 +0.00(+0.00%)
Sep 18, 2018 0.5200 0.5200 0.4950 0.5000 55,491 +0.01(+1.01%)
Sep 17, 2018 0.4850 0.5300 0.4850 0.4950 123,560 +0.02(+3.13%)
Sep 14, 2018 0.4700 0.4850 0.4700 0.4800 91,370 +0.00(+0.00%)
Sep 13, 2018 0.4900 0.4900 0.4750 0.4800 163,200 -0.02(-3.03%)
Sep 12, 2018 0.4900 0.5000 0.4750 0.4950 264,500 -0.01(-1.00%)
Sep 11, 2018 0.4800 0.5000 0.4800 0.5000 67,015 +0.01(+2.04%)
Sep 10, 2018 0.4750 0.4900 0.4750 0.4900 163,700 +0.02(+3.16%)
Sep 07, 2018 0.4700 0.4850 0.4700 0.4750 150,675 +0.01(+1.06%)
Sep 06, 2018 0.4700 0.4750 0.4700 0.4700 60,714 -0.01(-1.05%)
Sep 05, 2018 0.4700 0.4750 0.4650 0.4750 61,000 +0.01(+1.06%)
Sep 04, 2018 0.4750 0.4750 0.4650 0.4700 62,521 +0.00(+0.00%)
Aug 31, 2018 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Aug 30, 2018 0.4450 0.4500 0.4300 0.4500 18,055 +0.00(+0.00%)
Aug 29, 2018 0.4450 0.4500 0.4350 0.4500 58,000 +0.01(+2.27%)
Aug 28, 2018 0.4400 0.4450 0.4400 0.4400 89,750 +0.00(+0.00%)
Aug 27, 2018 0.4300 0.4400 0.4150 0.4400 105,647 +0.02(+4.76%)
Aug 24, 2018 0.4150 0.4250 0.4000 0.4200 131,200 +0.01(+1.20%)
Aug 23, 2018 0.4050 0.4150 0.4050 0.4150 30,889 +0.00(+0.00%)
Aug 22, 2018 0.4000 0.4150 0.4000 0.4150 11,071 +0.01(+3.75%)
Aug 21, 2018 0.3900 0.4100 0.3900 0.4000 191,098 -0.01(-1.23%)
Aug 20, 2018 0.3950 0.4100 0.3950 0.4050 132,639 +0.01(+2.53%)
Aug 17, 2018 0.4000 0.4100 0.3950 0.3950 221,550 -0.01(-3.66%)
Aug 16, 2018 0.4250 0.4250 0.3950 0.4100 49,576 +0.02(+5.13%)
Aug 15, 2018 0.4000 0.4000 0.3900 0.3900 46,110 -0.02(-4.88%)
Aug 14, 2018 0.4300 0.4300 0.4100 0.4100 134,200 -0.03(-6.82%)
Aug 13, 2018 0.4450 0.4500 0.4350 0.4400 32,307 +0.00(+0.00%)
Aug 10, 2018 0.4600 0.4600 0.4400 0.4400 66,788 -0.02(-3.30%)
Aug 09, 2018 0.4650 0.4650 0.4500 0.4550 33,500 -0.01(-3.19%)
Aug 08, 2018 0.4700 0.4700 0.4650 0.4700 229,550 -0.01(-1.05%)
Aug 07, 2018 0.4850 0.5000 0.4750 0.4750 135,597 -0.01(-2.06%)
Aug 03, 2018 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Aug 02, 2018 0.4750 0.4900 0.4700 0.4700 41,211 +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.