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 (%)
Dec 31, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 30, 2019 0.1250 0.1300 0.1200 0.1300 120,431 +0.01(+4.00%)
Dec 27, 2019 0.1250 0.1250 0.1150 0.1250 61,500 +0.01(+8.70%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2019 0.1250 0.1250 0.1150 0.1150 39,450 -0.00(-4.17%)
Dec 20, 2019 0.1250 0.1250 0.1200 0.1200 54,400 +0.00(+0.00%)
Dec 19, 2019 0.1150 0.1200 0.1150 0.1200 25,182 +0.00(+0.00%)
Dec 18, 2019 0.1200 0.1200 0.1200 0.1200 171,166 -0.01(-4.00%)
Dec 17, 2019 0.1100 0.1250 0.1100 0.1250 294,585 +0.02(+19.05%)
Dec 16, 2019 0.1050 0.1150 0.1050 0.1050 50,501 +0.00(+0.00%)
Dec 13, 2019 0.1050 0.1100 0.1000 0.1050 93,658 +0.00(+0.00%)
Dec 12, 2019 0.1050 0.1050 0.1000 0.1050 15,450 +0.00(+0.00%)
Dec 11, 2019 0.1000 0.1050 0.1000 0.1050 8,500 -0.01(-4.55%)
Dec 10, 2019 0.1000 0.1100 0.1000 0.1100 47,100 +0.01(+10.00%)
Dec 09, 2019 0.1050 0.1050 0.1000 0.1000 22,801 -0.01(-13.04%)
Dec 06, 2019 0.1000 0.1150 0.1000 0.1150 59,300 +0.01(+15.00%)
Dec 05, 2019 0.1000 0.1000 0.1000 0.1000 32,560 +0.00(+0.00%)
Dec 04, 2019 0.1050 0.1050 0.1000 0.1000 16,112 -0.00(-4.76%)
Dec 03, 2019 0.1100 0.1100 0.1000 0.1050 35,600 +0.00(+0.00%)
Dec 02, 2019 0.1000 0.1050 0.1000 0.1050 108,500 +0.00(+5.00%)
Nov 29, 2019 0.1000 0.1000 0.1000 0.1000 3,504 +0.00(+0.00%)
Nov 27, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 26, 2019 0.1000 0.1000 0.1000 0.1000 63,117 +0.00(+0.00%)
Nov 25, 2019 0.0950 0.1150 0.0950 0.1000 11,000 +0.01(+11.11%)
Nov 22, 2019 0.1150 0.1150 0.0900 0.0900 195,714 -0.02(-18.18%)
Nov 21, 2019 0.1000 0.1150 0.1000 0.1100 49,500 +0.00(+0.00%)
Nov 20, 2019 0.1100 0.1100 0.1050 0.1100 16,104 +0.01(+4.76%)
Nov 19, 2019 0.1000 0.1050 0.0950 0.1050 127,332 +0.00(+0.00%)
Nov 18, 2019 0.1100 0.1100 0.1050 0.1050 59,650 -0.01(-4.55%)
Nov 15, 2019 0.1200 0.1200 0.1100 0.1100 43,000 +0.00(+0.00%)
Nov 14, 2019 0.1300 0.1300 0.1100 0.1100 172,674 -0.02(-15.38%)
Nov 13, 2019 0.1400 0.1400 0.1300 0.1300 65,000 +0.00(+0.00%)
Nov 12, 2019 0.1350 0.1350 0.1300 0.1300 109,700 -0.01(-3.70%)
Nov 11, 2019 0.1300 0.1350 0.1300 0.1350 16,200 +0.01(+3.85%)
Nov 08, 2019 0.1350 0.1350 0.1300 0.1300 15,500 +0.00(+0.00%)
Nov 07, 2019 0.1400 0.1400 0.1300 0.1300 34,500 +0.00(+0.00%)
Nov 06, 2019 0.1450 0.1450 0.1300 0.1300 67,150 +0.00(+0.00%)
Nov 05, 2019 0.1300 0.1300 0.1300 17 +0.00(+0.00%)
Nov 04, 2019 0.1400 0.1400 0.1300 0.1300 13,644 -0.01(-7.14%)
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%)
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.