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

American Lithium Corp (TSV: LI )

0.7200 -0.0200 (-2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Oct 30, 2019 0.1450 0.1450 0.1250 0.1250 27,000 -0.02(-16.67%)
Oct 29, 2019 0.1400 0.1500 0.1400 0.1500 82,600 +0.02(+15.38%)
Oct 28, 2019 0.1350 0.1350 0.1250 0.1300 3,637 +0.00(+0.00%)
Oct 25, 2019 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-3.70%)
Oct 24, 2019 0.1400 0.1400 0.1350 0.1350 27,000 -0.01(-3.57%)
Oct 22, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 21, 2019 0.1400 0.1550 0.1400 0.1400 20,600 +0.00(+0.00%)
Oct 18, 2019 0.1350 0.1400 0.1350 0.1400 5,299 -0.01(-9.68%)
Oct 17, 2019 0.1400 0.1550 0.1400 0.1550 4,629 -0.01(-3.13%)
Oct 16, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+10.34%)
Oct 15, 2019 0.1600 0.1700 0.1450 0.1450 147,000 -0.02(-9.38%)
Oct 11, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 10, 2019 0.1700 0.1700 0.1700 0.1700 28,500 +0.00(+0.00%)
Oct 09, 2019 0.1750 0.1750 0.1700 0.1700 1,600 +0.00(+0.00%)
Oct 08, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Oct 07, 2019 0.1600 0.1800 0.1600 0.1700 26,795 +0.01(+3.03%)
Oct 04, 2019 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Oct 03, 2019 0.1700 0.1700 0.1650 0.1700 22,500 +0.00(+0.00%)
Oct 02, 2019 0.1750 0.1750 0.1700 0.1700 2,900 -0.01(-5.56%)
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%)
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.