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

American Lithium Corp (TSV: LI )

0.8300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2018 0.5500 0.5600 0.5200 0.5500 91,590 +0.01(+1.85%)
Nov 29, 2018 0.5400 0.5400 0.5200 0.5400 40,350 +0.02(+3.85%)
Nov 28, 2018 0.5500 0.5600 0.5200 0.5200 118,211 -0.04(-7.14%)
Nov 27, 2018 0.5300 0.5600 0.5300 0.5600 123,050 +0.00(+0.00%)
Nov 26, 2018 0.5400 0.5700 0.5300 0.5600 44,553 +0.02(+3.70%)
Nov 23, 2018 0.5600 0.5600 0.5300 0.5400 52,859 -0.02(-3.57%)
Nov 22, 2018 0.5600 0.5600 0.5600 0.5600 4,380 -0.01(-1.75%)
Nov 21, 2018 0.5100 0.6000 0.5100 0.5700 265,668 +0.03(+5.56%)
Nov 20, 2018 0.5800 0.5800 0.5300 0.5400 300,410 -0.04(-6.90%)
Nov 19, 2018 0.6000 0.6100 0.5800 0.5800 99,925 -0.02(-3.33%)
Nov 16, 2018 0.5800 0.6100 0.5800 0.6000 140,558 +0.00(+0.00%)
Nov 15, 2018 0.6000 0.6000 0.5900 0.6000 43,244 +0.01(+1.69%)
Nov 14, 2018 0.6100 0.6100 0.5900 0.5900 59,668 -0.02(-3.28%)
Nov 13, 2018 0.5800 0.6100 0.5800 0.6100 104,097 +0.01(+1.67%)
Nov 12, 2018 0.6100 0.6100 0.6000 0.6000 49,446 -0.03(-4.76%)
Nov 09, 2018 0.6000 0.6300 0.6000 0.6300 197,238 +0.03(+5.00%)
Nov 08, 2018 0.6200 0.6300 0.5800 0.6000 188,884 -0.04(-6.25%)
Nov 07, 2018 0.6000 0.6400 0.5900 0.6400 438,503 +0.02(+3.23%)
Nov 06, 2018 0.5900 0.6300 0.5700 0.6200 419,848 +0.04(+6.90%)
Nov 05, 2018 0.6000 0.6000 0.5300 0.5800 344,190 +0.00(+0.00%)
Nov 02, 2018 0.6300 0.6500 0.5800 0.5800 223,262 -0.05(-7.94%)
Nov 01, 2018 0.6000 0.6600 0.6000 0.6300 417,300 +0.03(+5.00%)
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%)
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.