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 +0.0400 (+5.06%)
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, 2020 1.320 1.330 1.240 1.260 316,271 -0.07(-5.26%)
Nov 27, 2020 1.340 1.370 1.310 1.330 266,075 -0.02(-1.48%)
Nov 26, 2020 1.380 1.380 1.270 1.350 238,251 -0.02(-1.46%)
Nov 25, 2020 1.340 1.380 1.330 1.370 298,289 +0.05(+3.79%)
Nov 24, 2020 1.480 1.510 1.310 1.320 977,919 -0.13(-8.97%)
Nov 23, 2020 1.220 1.460 1.220 1.450 1,664,170 +0.24(+19.83%)
Nov 20, 2020 1.150 1.210 1.150 1.210 448,535 +0.08(+7.08%)
Nov 19, 2020 1.140 1.150 1.110 1.130 147,094 -0.01(-0.88%)
Nov 18, 2020 1.130 1.180 1.120 1.140 264,186 +0.02(+1.79%)
Nov 17, 2020 1.170 1.200 1.100 1.120 641,252 -0.08(-6.67%)
Nov 16, 2020 1.080 1.220 1.070 1.200 726,469 +0.12(+11.11%)
Nov 13, 2020 1.070 1.100 1.050 1.080 162,840 +0.02(+1.89%)
Nov 12, 2020 1.100 1.100 1.060 1.060 80,917 -0.04(-3.64%)
Nov 11, 2020 1.080 1.110 1.060 1.100 153,568 +0.01(+0.92%)
Nov 10, 2020 1.100 1.100 1.070 1.090 131,099 +0.00(+0.00%)
Nov 09, 2020 1.180 1.180 1.070 1.090 236,504 -0.04(-3.54%)
Nov 06, 2020 1.050 1.130 1.050 1.130 228,830 +0.07(+6.60%)
Nov 05, 2020 1.090 1.100 1.060 1.060 153,951 -0.01(-0.93%)
Nov 04, 2020 1.090 1.100 1.040 1.070 110,351 +0.00(+0.00%)
Nov 03, 2020 1.100 1.110 1.060 1.070 140,116 +0.00(+0.00%)
Nov 02, 2020 1.100 1.100 1.050 1.070 87,345 +0.00(+0.00%)
Oct 30, 2020 1.150 1.160 1.070 1.070 222,266 -0.02(-1.83%)
Oct 29, 2020 1.040 1.150 1.040 1.090 251,991 -0.02(-1.80%)
Oct 28, 2020 1.150 1.180 1.100 1.110 365,323 -0.07(-5.93%)
Oct 27, 2020 1.160 1.230 1.160 1.180 142,675 +0.02(+1.72%)
Oct 26, 2020 1.240 1.240 1.150 1.160 252,506 -0.08(-6.45%)
Oct 23, 2020 1.260 1.260 1.220 1.240 287,654 +0.01(+0.81%)
Oct 22, 2020 1.200 1.230 1.180 1.230 251,775 +0.05(+4.24%)
Oct 21, 2020 1.190 1.210 1.170 1.180 269,407 +0.02(+1.72%)
Oct 20, 2020 1.240 1.240 1.150 1.160 394,177 -0.05(-4.13%)
Oct 19, 2020 1.250 1.250 1.210 1.210 234,482 -0.04(-3.20%)
Oct 16, 2020 1.220 1.310 1.200 1.250 358,539 +0.08(+6.84%)
Oct 15, 2020 1.220 1.230 1.160 1.170 391,048 -0.06(-4.88%)
Oct 14, 2020 1.320 1.350 1.200 1.230 810,109 -0.10(-7.52%)
Oct 13, 2020 1.400 1.400 1.320 1.330 233,118 -0.05(-3.62%)
Oct 09, 2020 1.380 1.380 1.380 0 +0.01(+0.73%)
Oct 08, 2020 1.430 1.450 1.340 1.370 642,817 -0.05(-3.52%)
Oct 07, 2020 1.330 1.480 1.330 1.420 860,310 +0.05(+3.65%)
Oct 06, 2020 1.550 1.560 1.350 1.370 1,353,882 -0.17(-11.04%)
Oct 05, 2020 1.310 1.540 1.290 1.540 2,482,955 +0.29(+23.20%)
Oct 02, 2020 1.110 1.280 1.110 1.250 1,002,604 +0.12(+10.62%)
Oct 01, 2020 1.030 1.190 1.000 1.130 579,439 +0.11(+10.78%)
Sep 30, 2020 1.050 1.050 0.9800 1.020 487,078 -0.08(-7.27%)
Sep 29, 2020 1.180 1.200 1.060 1.100 754,366 -0.12(-9.84%)
Sep 28, 2020 1.030 1.220 1.020 1.220 1,696,457 +0.28(+29.79%)
Sep 25, 2020 0.8700 0.9400 0.8600 0.9400 267,921 +0.02(+2.17%)
Sep 24, 2020 0.8900 0.9300 0.8100 0.9200 816,198 -0.02(-2.13%)
Sep 23, 2020 1.030 1.090 0.8600 0.9400 960,691 -0.12(-11.32%)
Sep 22, 2020 1.070 1.120 0.9700 1.060 898,789 -0.04(-3.64%)
Sep 21, 2020 1.100 1.190 1.050 1.100 577,937 -0.07(-5.98%)
Sep 18, 2020 1.200 1.210 1.150 1.170 350,429 -0.03(-2.50%)
Sep 17, 2020 1.290 1.290 1.190 1.200 268,748 -0.08(-6.25%)
Sep 16, 2020 1.220 1.300 1.170 1.280 562,732 +0.06(+4.92%)
Sep 15, 2020 1.330 1.330 1.200 1.220 389,160 -0.10(-7.58%)
Sep 14, 2020 1.340 1.350 1.280 1.320 177,770 -0.02(-1.49%)
Sep 11, 2020 1.370 1.380 1.310 1.340 168,535 -0.03(-2.19%)
Sep 10, 2020 1.380 1.380 1.340 1.370 168,994 +0.00(+0.00%)
Sep 09, 2020 1.340 1.390 1.330 1.370 272,322 +0.04(+3.01%)
Sep 08, 2020 1.360 1.370 1.320 1.330 180,394 -0.05(-3.62%)
Sep 04, 2020 1.380 1.380 1.380 0 -0.02(-1.43%)
Sep 03, 2020 1.460 1.470 1.360 1.400 301,829 -0.04(-2.78%)
Sep 02, 2020 1.500 1.530 1.420 1.440 241,068 -0.07(-4.64%)
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.