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 (%)
May 31, 2019 0.2650 0.2650 0.2600 0.2600 18,000 -0.01(-1.89%)
May 30, 2019 0.2700 0.2750 0.2650 0.2650 23,165 -0.01(-1.85%)
May 29, 2019 0.2750 0.2750 0.2700 0.2700 29,089 +0.00(+0.00%)
May 28, 2019 0.2700 0.2800 0.2700 0.2700 11,000 -0.01(-3.57%)
May 27, 2019 0.2700 0.2800 0.2700 0.2800 49,476 +0.01(+3.70%)
May 24, 2019 0.2600 0.2700 0.2600 0.2700 18,710 +0.00(+0.00%)
May 23, 2019 0.2700 0.2750 0.2700 0.2700 111,795 +0.00(+0.00%)
May 22, 2019 0.2800 0.2800 0.2700 0.2700 26,860 -0.01(-3.57%)
May 21, 2019 0.2500 0.2800 0.2500 0.2800 74,900 +0.04(+16.67%)
May 17, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 16, 2019 0.2500 0.2550 0.2400 0.2400 65,429 -0.02(-5.88%)
May 15, 2019 0.2550 0.2550 0.2550 0.2550 6,538 +0.01(+2.00%)
May 14, 2019 0.2450 0.2550 0.2450 0.2500 25,200 +0.01(+2.04%)
May 13, 2019 0.2500 0.2550 0.2450 0.2450 119,348 -0.01(-2.00%)
May 10, 2019 0.2500 0.2500 0.2450 0.2500 127,054 +0.00(+0.00%)
May 09, 2019 0.2400 0.2500 0.2400 0.2500 223,715 +0.01(+4.17%)
May 08, 2019 0.2400 0.2450 0.2400 0.2400 66,100 +0.00(+0.00%)
May 07, 2019 0.2400 0.2450 0.2300 0.2400 104,802 +0.00(+0.00%)
May 06, 2019 0.2450 0.2450 0.2400 0.2400 23,024 -0.01(-4.00%)
May 03, 2019 0.2650 0.2650 0.2450 0.2500 58,728 -0.01(-3.85%)
May 02, 2019 0.2550 0.2650 0.2500 0.2600 53,789 +0.01(+1.96%)
May 01, 2019 0.2850 0.2850 0.2550 0.2550 155,823 -0.03(-8.93%)
Apr 30, 2019 0.2900 0.2950 0.2800 0.2800 47,510 +0.00(+0.00%)
Apr 29, 2019 0.2900 0.2900 0.2800 0.2800 88,394 -0.02(-6.67%)
Apr 26, 2019 0.3050 0.3050 0.3000 0.3000 48,256 -0.01(-3.23%)
Apr 25, 2019 0.3200 0.3200 0.3100 0.3100 63,000 -0.01(-3.13%)
Apr 24, 2019 0.3300 0.3300 0.3200 0.3200 54,749 -0.01(-3.03%)
Apr 23, 2019 0.3350 0.3450 0.3300 0.3300 152,390 -0.01(-1.49%)
Apr 22, 2019 0.3450 0.3500 0.3350 0.3350 61,367 +0.00(+0.00%)
Apr 18, 2019 0.3350 0.3350 0.3350 0 -0.03(-8.22%)
Apr 17, 2019 0.3750 0.3800 0.3600 0.3650 117,292 -0.02(-5.19%)
Apr 16, 2019 0.4000 0.4000 0.3700 0.3850 175,700 -0.03(-7.23%)
Apr 15, 2019 0.4250 0.4250 0.4100 0.4150 56,258 -0.01(-1.19%)
Apr 12, 2019 0.4250 0.4300 0.4150 0.4200 123,702 -0.01(-1.18%)
Apr 11, 2019 0.4400 0.4400 0.4200 0.4250 78,617 -0.01(-2.30%)
Apr 10, 2019 0.4250 0.4450 0.4250 0.4350 154,320 +0.02(+3.57%)
Apr 09, 2019 0.4350 0.4350 0.4150 0.4200 88,034 -0.02(-4.55%)
Apr 08, 2019 0.4450 0.4500 0.4350 0.4400 212,069 +0.01(+1.15%)
Apr 05, 2019 0.4300 0.4400 0.4250 0.4350 59,950 -0.01(-2.25%)
Apr 04, 2019 0.4550 0.4550 0.4250 0.4450 100,710 -0.02(-3.26%)
Apr 03, 2019 0.4500 0.4750 0.4400 0.4600 207,500 +0.03(+5.75%)
Apr 02, 2019 0.4350 0.4400 0.4300 0.4350 133,900 -0.01(-1.14%)
Apr 01, 2019 0.4400 0.4450 0.4300 0.4400 82,850 +0.00(+0.00%)
Mar 29, 2019 0.4200 0.4400 0.4150 0.4400 120,160 +0.02(+3.53%)
Mar 28, 2019 0.4350 0.4400 0.4250 0.4250 78,345 -0.02(-3.41%)
Mar 27, 2019 0.4500 0.4650 0.4400 0.4400 38,200 -0.01(-2.22%)
Mar 26, 2019 0.4750 0.4800 0.4500 0.4500 94,832 -0.02(-4.26%)
Mar 25, 2019 0.4950 0.5000 0.4700 0.4700 156,247 -0.02(-3.09%)
Mar 22, 2019 0.4950 0.5000 0.4800 0.4850 191,382 -0.01(-2.02%)
Mar 21, 2019 0.5000 0.5000 0.4900 0.4950 326,021 -0.01(-1.00%)
Mar 20, 2019 0.4550 0.5000 0.4550 0.5000 496,395 +0.05(+11.11%)
Mar 19, 2019 0.4900 0.4900 0.4450 0.4500 334,128 -0.03(-6.25%)
Mar 18, 2019 0.5000 0.5000 0.4750 0.4800 203,617 +0.00(+0.00%)
Mar 15, 2019 0.4650 0.4800 0.4500 0.4800 290,806 +0.01(+3.23%)
Mar 14, 2019 0.4000 0.4800 0.4000 0.4650 737,462 +0.06(+14.81%)
Mar 13, 2019 0.3950 0.4050 0.3900 0.4050 160,309 +0.01(+2.53%)
Mar 12, 2019 0.4000 0.4000 0.3800 0.3950 111,919 +0.00(+0.00%)
Mar 11, 2019 0.4000 0.4000 0.3850 0.3950 113,882 -0.01(-1.25%)
Mar 08, 2019 0.3850 0.4000 0.3700 0.4000 120,600 +0.03(+8.11%)
Mar 07, 2019 0.3900 0.3950 0.3700 0.3700 199,241 -0.02(-5.13%)
Mar 06, 2019 0.3800 0.3900 0.3750 0.3900 138,133 +0.01(+2.63%)
Mar 05, 2019 0.3600 0.3800 0.3600 0.3800 75,450 +0.00(+0.00%)
Mar 04, 2019 0.3700 0.3800 0.3700 0.3800 31,005 +0.01(+1.33%)
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.