Skip to main content

American Lithium Corp (TSV: LI )

0.9300 +0.0300 (+3.33%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 27, 2019 0.1650 0.1700 0.1600 0.1700 151,500 +0.00(+0.00%)
Sep 26, 2019 0.1700 0.1700 0.1700 0.1700 100,000 +0.00(+0.00%)
Sep 25, 2019 0.1700 0.1700 0.1700 0.1700 42,750 +0.00(+0.00%)
Sep 24, 2019 0.1750 0.1900 0.1700 0.1700 41,999 -0.02(-10.53%)
Sep 23, 2019 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+2.70%)
Sep 20, 2019 0.1850 0.1850 0.1850 0.1850 5,500 -0.01(-2.63%)
Sep 19, 2019 0.1850 0.1900 0.1850 0.1900 26,000 +0.01(+2.70%)
Sep 18, 2019 0.1700 0.1850 0.1700 0.1850 50,131 +0.02(+12.12%)
Sep 17, 2019 0.1900 0.1900 0.1650 0.1650 1,564 -0.02(-13.16%)
Sep 16, 2019 0.1900 0.1900 0.1750 0.1900 20,000 +0.01(+5.56%)
Sep 13, 2019 0.1650 0.1900 0.1650 0.1800 73,210 +0.01(+9.09%)
Sep 12, 2019 0.1600 0.1650 0.1600 0.1650 58,500 +0.01(+6.45%)
Sep 11, 2019 0.1550 0.1550 0.1500 0.1550 29,860 +0.01(+3.33%)
Sep 10, 2019 0.1500 0.1550 0.1500 0.1500 13,500 +0.00(+0.00%)
Sep 09, 2019 0.1450 0.1550 0.1450 0.1500 63,421 +0.00(+0.00%)
Sep 06, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Sep 05, 2019 0.1450 0.1500 0.1450 0.1500 32,700 +0.01(+3.45%)
Sep 04, 2019 0.1500 0.1500 0.1450 0.1450 17,500 +0.00(+0.00%)
Sep 03, 2019 0.1600 0.1600 0.1450 0.1450 27,920 -0.02(-9.38%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 29, 2019 0.1450 0.1500 0.1450 0.1500 58,500 +0.01(+7.14%)
Aug 28, 2019 0.1300 0.1400 0.1250 0.1400 55,929 +0.01(+7.69%)
Aug 27, 2019 0.1400 0.1450 0.1300 0.1300 47,076 -0.01(-7.14%)
Aug 26, 2019 0.1400 0.1400 0.1400 0.1400 19,603 +0.00(+0.00%)
Aug 23, 2019 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Aug 22, 2019 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Aug 21, 2019 0.1400 0.1400 0.1400 0.1400 40,500 -0.00(-3.45%)
Aug 20, 2019 0.1450 0.1450 0.1450 0.1450 25,000 -0.01(-3.33%)
Aug 19, 2019 0.1500 0.1500 0.1400 0.1500 35,000 +0.01(+3.45%)
Aug 16, 2019 0.1400 0.1450 0.1400 0.1450 18,750 +0.01(+7.41%)
Aug 15, 2019 0.1400 0.1400 0.1350 0.1350 11,350 -0.01(-10.00%)
Aug 14, 2019 0.1600 0.1600 0.1500 0.1500 31,651 +0.00(+0.00%)
Aug 13, 2019 0.1400 0.1550 0.1400 0.1500 9,580 +0.01(+3.45%)
Aug 12, 2019 0.1750 0.1750 0.1450 0.1450 49,010 -0.03(-17.14%)
Aug 09, 2019 0.1700 0.1750 0.1700 0.1750 5,838 +0.00(+2.94%)
Aug 08, 2019 0.1700 0.1700 0.1700 0.1700 12,500 +0.00(+0.00%)
Aug 06, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 02, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 01, 2019 0.1700 0.1750 0.1700 0.1750 12,500 +0.00(+2.94%)
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%)
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.