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, 2018 0.7700 0.7700 0.7600 0.7600 3,800 +0.00(+0.00%)
Feb 27, 2018 0.7700 0.7700 0.7500 0.7600 16,320 +0.02(+2.70%)
Feb 26, 2018 0.7500 0.7500 0.7400 0.7400 18,131 -0.02(-2.63%)
Feb 23, 2018 0.7300 0.7600 0.7300 0.7600 36,534 +0.04(+5.56%)
Feb 22, 2018 0.7600 0.7600 0.7100 0.7200 85,800 -0.06(-7.69%)
Feb 21, 2018 0.7600 0.7800 0.7600 0.7800 40,277 +0.00(+0.00%)
Feb 20, 2018 0.7500 0.7800 0.7500 0.7800 157,268 +0.06(+8.33%)
Feb 16, 2018 0.7200 0.7200 0.7200 0 -0.04(-5.26%)
Feb 15, 2018 0.7100 0.7600 0.7100 0.7600 91,875 +0.07(+10.14%)
Feb 14, 2018 0.6900 0.7000 0.6900 0.6900 10,600 -0.04(-5.48%)
Feb 13, 2018 0.7300 0.7300 0.6900 0.7300 6,653 +0.03(+4.29%)
Feb 12, 2018 0.6000 0.7000 0.6000 0.7000 31,200 +0.08(+12.90%)
Feb 09, 2018 0.6500 0.6500 0.6000 0.6200 122,700 -0.03(-4.62%)
Feb 08, 2018 0.6500 0.6500 0.6500 0.6500 1,484 +0.00(+0.00%)
Feb 07, 2018 0.6900 0.6900 0.6500 32,985 -0.04(-5.80%)
Feb 06, 2018 0.6700 0.7000 0.6500 0.6900 22,500 -0.01(-1.43%)
Feb 05, 2018 0.6700 0.6800 0.6700 0.7000 51,220 +0.02(+2.94%)
Feb 02, 2018 0.7200 0.7200 0.6800 0.6800 48,958 -0.04(-5.56%)
Feb 01, 2018 0.7100 0.7200 0.7000 0.7200 49,938 +0.01(+1.41%)
Jan 31, 2018 0.7300 0.7600 0.7100 0.7100 22,889 +0.01(+1.43%)
Jan 30, 2018 0.7000 0.7500 0.7000 0.7000 32,245 -0.02(-2.78%)
Jan 29, 2018 0.7200 0.7200 0.6800 0.7200 22,724 -0.01(-1.37%)
Jan 26, 2018 0.7300 0.7400 0.7100 0.7300 32,395 +0.00(+0.00%)
Jan 25, 2018 0.7600 0.7600 0.7300 0.7300 18,400 -0.02(-2.67%)
Jan 24, 2018 0.7200 0.7500 0.7000 0.7500 91,114 +0.06(+8.70%)
Jan 23, 2018 0.7200 0.7200 0.6900 0.6900 24,624 -0.02(-2.82%)
Jan 22, 2018 0.7200 0.7300 0.7100 0.7100 17,216 +0.03(+4.41%)
Jan 19, 2018 0.7300 0.7300 0.6800 0.6800 22,895 -0.02(-2.86%)
Jan 18, 2018 0.7400 0.7400 0.6700 0.7000 54,575 -0.02(-2.78%)
Jan 17, 2018 0.7100 0.7400 0.7100 0.7200 18,660 -0.02(-2.70%)
Jan 16, 2018 0.7200 0.7400 0.7200 0.7400 22,490 +0.03(+4.23%)
Jan 15, 2018 0.7200 0.7400 0.6900 0.7100 36,879 -0.03(-4.05%)
Jan 12, 2018 0.7400 0.7400 0.6700 0.7400 59,240 +0.01(+1.37%)
Jan 11, 2018 0.7100 0.7500 0.6800 0.7300 109,012 +0.06(+8.96%)
Jan 10, 2018 0.6700 0.7200 0.6700 0.6700 88,173 +0.04(+6.35%)
Jan 09, 2018 0.5800 0.7600 0.5800 0.6300 323,268 +0.03(+5.00%)
Jan 08, 2018 0.5300 0.6000 0.5300 0.6000 154,024 +0.12(+25.00%)
Jan 05, 2018 0.4900 0.5400 0.4800 0.4800 4,642 -0.01(-2.04%)
Jan 04, 2018 0.5400 0.5600 0.4450 0.4900 110,480 -0.05(-9.26%)
Jan 03, 2018 0.4700 0.5500 0.4700 0.5400 114,041 +0.08(+17.39%)
Jan 02, 2018 0.4850 0.4850 0.4600 0.4600 22,420 +0.00(+0.00%)
Dec 29, 2017 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Dec 28, 2017 0.4700 0.4700 0.4450 0.4500 32,325 -0.02(-5.26%)
Dec 27, 2017 0.4550 0.4750 0.4300 0.4750 43,700 +0.02(+5.56%)
Dec 22, 2017 0.4800 0.4800 0.4400 0.4500 80,700 -0.03(-6.25%)
Dec 21, 2017 0.5100 0.5100 0.4800 0.4800 36,450 -0.03(-5.88%)
Dec 20, 2017 0.5000 0.5100 0.5000 0.5100 31,990 +0.01(+2.00%)
Dec 19, 2017 0.5100 0.5200 0.5000 0.5000 35,610 +0.00(+0.00%)
Dec 18, 2017 0.5000 0.5100 0.4900 0.5000 33,570 +0.00(+0.00%)
Dec 15, 2017 0.4900 0.5000 0.4600 0.5000 11,901 +0.01(+2.04%)
Dec 14, 2017 0.4600 0.4900 0.4600 0.4900 14,500 +0.03(+6.52%)
Dec 13, 2017 0.4500 0.4800 0.4500 0.4600 27,030 +0.01(+2.22%)
Dec 12, 2017 0.4800 0.4800 0.4500 0.4500 10,500 -0.01(-2.17%)
Dec 11, 2017 0.4550 0.4700 0.4400 0.4600 38,431 +0.02(+4.55%)
Dec 08, 2017 0.4200 0.4700 0.4200 0.4400 44,735 +0.03(+6.02%)
Dec 07, 2017 0.4400 0.4400 0.4150 0.4150 85,373 -0.04(-7.78%)
Dec 06, 2017 0.4200 0.4600 0.4200 0.4500 72,500 +0.03(+5.88%)
Dec 05, 2017 0.4700 0.4700 0.4200 0.4250 44,885 -0.04(-9.57%)
Dec 04, 2017 0.4600 0.4700 0.4600 0.4700 44,750 +0.00(+1.08%)
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.