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 (%)
Feb 28, 2022 3.300 3.370 3.120 3.260 393,684 +0.02(+0.62%)
Feb 25, 2022 3.190 3.240 3.120 3.240 588,477 +0.18(+5.88%)
Feb 24, 2022 2.780 3.110 2.710 3.060 813,736 +0.05(+1.66%)
Feb 23, 2022 3.100 3.190 2.995 3.010 406,670 -0.06(-1.95%)
Feb 22, 2022 3.120 3.170 2.960 3.070 852,598 -0.31(-9.17%)
Feb 18, 2022 3.380 0 +0.02(+0.75%)
Feb 17, 2022 3.520 3.570 3.330 3.355 486,135 -0.25(-7.06%)
Feb 16, 2022 3.600 3.660 3.520 3.610 365,700 -0.02(-0.55%)
Feb 15, 2022 3.580 3.670 3.520 3.630 448,281 +0.14(+4.01%)
Feb 14, 2022 3.510 3.550 3.420 3.490 619,805 -0.13(-3.59%)
Feb 11, 2022 3.790 3.860 3.550 3.620 678,162 -0.16(-4.23%)
Feb 10, 2022 3.600 3.860 3.600 3.780 1,115,084 +0.26(+7.39%)
Feb 09, 2022 3.490 3.550 3.440 3.520 352,346 +0.11(+3.23%)
Feb 08, 2022 3.380 3.510 3.330 3.410 383,960 +0.04(+1.19%)
Feb 07, 2022 3.620 3.690 3.320 3.370 709,292 -0.13(-3.71%)
Feb 04, 2022 3.440 3.640 3.400 3.500 573,937 +0.14(+4.17%)
Feb 03, 2022 3.500 3.360 1,061,980 -0.39(-10.40%)
Feb 02, 2022 3.950 4.040 3.670 3.750 972,496 -0.04(-1.06%)
Feb 01, 2022 3.600 3.800 3.550 3.790 665,138 +0.30(+8.60%)
Jan 31, 2022 3.400 3.490 541,521 +0.16(+4.80%)
Jan 28, 2022 3.240 3.360 3.190 3.330 513,178 +0.14(+4.39%)
Jan 27, 2022 3.370 3.540 3.180 3.190 856,736 -0.09(-2.74%)
Jan 26, 2022 3.270 3.510 3.220 3.280 1,044,794 +0.15(+4.79%)
Jan 25, 2022 2.800 3.280 2.680 3.130 1,205,732 +0.26(+9.06%)
Jan 24, 2022 2.770 2.870 2.550 2.870 2,001,974 -0.25(-8.01%)
Jan 21, 2022 3.140 3.190 2.980 3.120 840,628 -0.12(-3.70%)
Jan 20, 2022 3.120 3.590 3.120 3.240 1,039,679 +0.15(+4.85%)
Jan 19, 2022 3.160 3.180 2.970 3.090 1,429,199 -0.19(-5.79%)
Jan 18, 2022 3.380 3.390 3.260 3.280 958,913 -0.26(-7.34%)
Jan 17, 2022 3.620 3.620 3.490 3.540 333,138 -0.19(-5.09%)
Jan 14, 2022 3.680 3.740 3.620 3.730 617,815 -0.13(-3.37%)
Jan 13, 2022 3.980 3.980 3.780 3.860 417,209 -0.17(-4.22%)
Jan 12, 2022 4.100 4.175 4.030 4.030 322,718 -0.02(-0.49%)
Jan 11, 2022 3.980 4.180 3.910 4.050 618,725 +0.15(+3.85%)
Jan 10, 2022 3.970 4.030 3.670 3.900 836,602 -0.21(-5.11%)
Jan 07, 2022 4.160 4.220 4.050 4.110 220,549 -0.09(-2.14%)
Jan 06, 2022 4.000 4.220 3.940 4.200 531,540 +0.10(+2.44%)
Jan 05, 2022 4.420 4.520 4.080 4.100 360,890 -0.48(-10.48%)
Jan 04, 2022 4.460 4.580 4.300 4.580 402,154 +0.32(+7.51%)
Dec 31, 2021 4.260 4.260 4.260 0 -0.04(-0.93%)
Dec 30, 2021 4.280 4.390 4.260 4.300 214,106 -0.10(-2.27%)
Dec 29, 2021 4.500 4.520 4.280 4.400 305,064 -0.05(-1.12%)
Dec 24, 2021 4.450 4.450 4.450 0 +0.02(+0.45%)
Dec 23, 2021 4.280 4.430 4.240 4.430 365,341 +0.23(+5.48%)
Dec 22, 2021 4.120 4.250 4.070 4.200 347,692 +0.14(+3.45%)
Dec 21, 2021 4.010 4.090 3.970 4.060 534,685 +0.06(+1.50%)
Dec 20, 2021 3.890 4.010 3.850 4.000 730,269 -0.25(-5.88%)
Dec 17, 2021 4.070 4.280 3.980 4.250 567,846 +0.07(+1.67%)
Dec 16, 2021 4.510 4.550 4.140 4.180 491,602 -0.22(-5.00%)
Dec 15, 2021 4.300 4.430 3.930 4.400 1,252,683 -0.06(-1.35%)
Dec 14, 2021 4.500 4.500 4.260 4.460 1,267,893 -0.26(-5.51%)
Dec 13, 2021 4.990 5.000 4.570 4.720 752,189 -0.27(-5.41%)
Dec 10, 2021 4.930 5.030 4.840 4.990 815,008 +0.31(+6.62%)
Dec 09, 2021 4.870 4.910 4.650 4.680 490,745 -0.31(-6.21%)
Dec 08, 2021 4.860 4.990 4.750 4.990 464,210 +0.04(+0.81%)
Dec 07, 2021 4.900 4.950 4.760 4.950 924,591 +0.38(+8.32%)
Dec 06, 2021 4.400 4.640 4.300 4.570 960,721 -0.18(-3.79%)
Dec 03, 2021 4.860 4.900 4.330 4.750 1,552,727 -0.20(-4.04%)
Dec 02, 2021 5.140 5.330 4.820 4.950 1,069,123 -0.21(-4.07%)
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.