Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jun 27, 2019 0.2300 0.2300 0.2250 0.2250 39,500 +0.01(+2.27%)
Jun 26, 2019 0.2350 0.2350 0.2200 0.2200 255,809 -0.02(-10.20%)
Jun 25, 2019 0.2350 0.2450 0.2350 0.2450 39,630 +0.01(+4.26%)
Jun 24, 2019 0.2400 0.2400 0.2350 0.2350 28,342 -0.01(-2.08%)
Jun 21, 2019 0.2400 0.2400 0.2400 0.2400 7,500 +0.00(+0.00%)
Jun 20, 2019 0.2400 0.2400 0.2350 0.2400 38,300 +0.01(+2.13%)
Jun 19, 2019 0.2400 0.2400 0.2350 0.2350 22,011 -0.01(-2.08%)
Jun 18, 2019 0.2400 0.2400 0.2300 0.2400 177,515 -0.01(-2.04%)
Jun 17, 2019 0.2450 0.2450 0.2450 0.2450 23,552 +0.00(+0.00%)
Jun 14, 2019 0.2500 0.2550 0.2450 0.2450 19,529 -0.02(-7.55%)
Jun 13, 2019 0.2600 0.2650 0.2600 0.2650 122,000 +0.01(+1.92%)
Jun 12, 2019 0.2600 0.2600 0.2600 0.2600 26,900 +0.00(+0.00%)
Jun 11, 2019 0.2600 0.2700 0.2600 0.2600 24,252 -0.01(-3.70%)
Jun 10, 2019 0.2650 0.2700 0.2600 0.2700 23,499 +0.01(+1.89%)
Jun 07, 2019 0.2650 0.2650 0.2650 0.2650 10,100 -0.01(-1.85%)
Jun 06, 2019 0.2800 0.2800 0.2650 0.2700 46,900 -0.01(-3.57%)
Jun 05, 2019 0.2700 0.2800 0.2700 0.2800 67,700 +0.02(+5.66%)
Jun 04, 2019 0.2600 0.2700 0.2600 0.2650 48,902 +0.01(+1.92%)
Jun 03, 2019 0.2650 0.2700 0.2600 0.2600 63,276 +0.00(+0.00%)
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%)
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.