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 (%)
Jan 31, 2019 0.3900 0.4300 0.3800 0.4250 195,050 +0.04(+10.39%)
Jan 30, 2019 0.4300 0.4500 0.3800 0.3850 546,694 -0.04(-10.47%)
Jan 29, 2019 0.4050 0.4450 0.4050 0.4300 600,536 +0.02(+6.17%)
Jan 28, 2019 0.3950 0.4050 0.3850 0.4050 227,060 +0.02(+5.19%)
Jan 25, 2019 0.3950 0.3950 0.3600 0.3850 195,303 +0.03(+8.45%)
Jan 24, 2019 0.3650 0.3650 0.3300 0.3550 119,224 -0.01(-1.39%)
Jan 23, 2019 0.3500 0.3600 0.3300 0.3600 70,000 +0.01(+2.86%)
Jan 22, 2019 0.3900 0.3900 0.3500 0.3500 122,755 -0.04(-10.26%)
Jan 21, 2019 0.3900 0.3950 0.3900 0.3900 80,068 -0.01(-1.27%)
Jan 18, 2019 0.3900 0.4000 0.3900 0.3950 38,608 +0.00(+0.00%)
Jan 17, 2019 0.3950 0.3950 0.3950 0.3950 32,600 +0.01(+1.28%)
Jan 16, 2019 0.4050 0.4050 0.3900 0.3900 12,550 +0.00(+0.00%)
Jan 15, 2019 0.4050 0.4050 0.3900 0.3900 157,661 -0.02(-4.88%)
Jan 14, 2019 0.4250 0.4300 0.4100 0.4100 44,900 -0.02(-3.53%)
Jan 11, 2019 0.4150 0.4250 0.4100 0.4250 60,700 +0.02(+3.66%)
Jan 10, 2019 0.4100 0.4150 0.4000 0.4100 44,135 -0.01(-1.20%)
Jan 09, 2019 0.4000 0.4200 0.3950 0.4150 67,215 +0.02(+6.41%)
Jan 08, 2019 0.4100 0.4100 0.3900 0.3900 64,840 -0.01(-1.27%)
Jan 07, 2019 0.4150 0.4150 0.3950 0.3950 20,231 -0.01(-3.66%)
Jan 04, 2019 0.4000 0.4150 0.4000 0.4100 50,444 +0.01(+2.50%)
Jan 03, 2019 0.4100 0.4150 0.4000 0.4000 184,300 -0.02(-4.76%)
Jan 02, 2019 0.4200 0.4400 0.4200 0.4200 61,152 +0.00(+0.00%)
Dec 31, 2018 0.4200 0.4200 0.4200 0 +0.03(+9.09%)
Dec 28, 2018 0.3650 0.3850 0.3650 0.3850 78,232 +0.01(+1.32%)
Dec 27, 2018 0.3900 0.4000 0.3800 0.3800 28,797 -0.02(-5.00%)
Dec 24, 2018 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Dec 21, 2018 0.4050 0.4200 0.4000 0.4050 32,100 -0.00(-1.22%)
Dec 20, 2018 0.4100 0.4250 0.4000 0.4100 122,700 +0.01(+2.50%)
Dec 19, 2018 0.4250 0.4450 0.4000 0.4000 111,995 -0.02(-4.76%)
Dec 18, 2018 0.4350 0.4400 0.4100 0.4200 91,610 -0.02(-3.45%)
Dec 17, 2018 0.4500 0.4500 0.4250 0.4350 127,636 -0.02(-3.33%)
Dec 14, 2018 0.4700 0.4850 0.4400 0.4500 485,233 -0.03(-6.25%)
Dec 13, 2018 0.4700 0.4900 0.4600 0.4800 318,254 +0.01(+2.13%)
Dec 12, 2018 0.4400 0.4900 0.4400 0.4700 533,829 +0.04(+9.30%)
Dec 11, 2018 0.4050 0.4500 0.4050 0.4300 182,279 +0.01(+1.18%)
Dec 10, 2018 0.4400 0.4500 0.4250 0.4250 39,300 -0.01(-2.30%)
Dec 07, 2018 0.4500 0.4500 0.4350 0.4350 67,169 -0.02(-4.40%)
Dec 06, 2018 0.4750 0.4850 0.3900 0.4550 580,002 -0.01(-3.19%)
Dec 05, 2018 0.4900 0.4900 0.4550 0.4700 109,615 -0.03(-5.05%)
Dec 04, 2018 0.5200 0.5300 0.4950 0.4950 79,275 -0.03(-4.81%)
Dec 03, 2018 0.5700 0.5700 0.5100 0.5200 500,846 -0.03(-5.45%)
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%)
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.