Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Lithium Corp (TSV: LI )

0.9200 +0.0600 (+6.98%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Jul 31, 2018 0.4850 0.4850 0.4700 0.4700 16,330 +0.00(+0.00%)
Jul 30, 2018 0.4700 0.4850 0.4700 0.4700 37,466 +0.00(+1.08%)
Jul 27, 2018 0.4950 0.5000 0.4550 0.4650 249,239 -0.03(-6.06%)
Jul 26, 2018 0.4400 0.4950 0.4400 0.4950 46,800 +0.05(+12.50%)
Jul 25, 2018 0.4600 0.4700 0.4400 0.4400 21,195 -0.01(-2.22%)
Jul 24, 2018 0.4550 0.4550 0.4400 0.4500 50,860 -0.01(-2.17%)
Jul 23, 2018 0.4650 0.4650 0.4600 0.4600 16,050 -0.02(-4.17%)
Jul 20, 2018 0.4800 0.4850 0.4650 0.4800 263,679 +0.00(+0.00%)
Jul 19, 2018 0.4700 0.4800 0.4650 0.4800 346,540 +0.01(+1.05%)
Jul 18, 2018 0.4800 0.4800 0.4650 0.4750 101,500 +0.00(+0.00%)
Jul 17, 2018 0.4800 0.4900 0.4750 0.4750 43,300 +0.01(+2.15%)
Jul 16, 2018 0.4900 0.4900 0.4650 0.4650 90,640 -0.02(-5.10%)
Jul 13, 2018 0.4850 0.5000 0.4850 0.4900 249,390 +0.01(+2.08%)
Jul 12, 2018 0.4450 0.4800 0.4400 0.4800 314,660 +0.04(+9.09%)
Jul 11, 2018 0.4400 0.4650 0.4300 0.4400 109,694 -0.01(-1.12%)
Jul 10, 2018 0.4250 0.4500 0.4250 0.4450 116,740 +0.02(+4.71%)
Jul 09, 2018 0.4400 0.4500 0.4200 0.4250 119,227 +0.00(+0.00%)
Jul 06, 2018 0.4100 0.4300 0.4100 0.4250 63,985 +0.02(+4.94%)
Jul 05, 2018 0.3700 0.4100 0.3700 0.4050 429,584 +0.05(+12.50%)
Jul 04, 2018 0.3550 0.3600 0.3550 0.3600 36,625 +0.01(+2.86%)
Jul 03, 2018 0.3400 0.3500 0.3400 0.3500 112,000 +0.00(+0.00%)
Jun 29, 2018 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Jun 28, 2018 0.3650 0.3650 0.3650 0.3650 2,105 +0.02(+4.29%)
Jun 27, 2018 0.3500 0.3550 0.3500 0.3500 38,544 +0.01(+1.45%)
Jun 26, 2018 0.3550 0.3550 0.3450 0.3450 104,270 -0.01(-2.82%)
Jun 25, 2018 0.3850 0.3950 0.3550 0.3550 318,700 -0.02(-4.05%)
Jun 22, 2018 0.3350 0.3700 0.3300 0.3700 593,312 +0.04(+12.12%)
Jun 21, 2018 0.3150 0.3300 0.3150 0.3300 64,159 +0.02(+4.76%)
Jun 20, 2018 0.3100 0.3250 0.3100 0.3150 16,540 -0.01(-1.56%)
Jun 19, 2018 0.3200 0.3250 0.3200 0.3200 103,050 +0.01(+3.23%)
Jun 18, 2018 0.3150 0.3200 0.3100 0.3100 123,020 -0.02(-4.62%)
Jun 15, 2018 0.3500 0.3200 0.3250 166,734 -0.02(-7.14%)
Jun 14, 2018 0.3450 0.3500 0.3350 0.3500 185,700 +0.01(+1.45%)
Jun 13, 2018 0.3500 0.3500 0.3450 0.3450 209,500 -0.01(-1.43%)
Jun 12, 2018 0.3600 0.3600 0.3500 0.3500 73,126 +0.00(+0.00%)
Jun 11, 2018 0.3600 0.3600 0.3500 0.3500 95,360 -0.01(-2.78%)
Jun 08, 2018 0.3600 0.3600 0.3550 0.3600 283,340 +0.01(+1.41%)
Jun 07, 2018 0.4000 0.4000 0.3450 0.3550 344,860 -0.03(-6.58%)
Jun 06, 2018 0.3100 0.3800 0.3100 0.3800 882,600 +0.08(+26.67%)
Jun 05, 2018 0.2400 0.3000 0.2400 0.3000 578,860 +0.06(+25.00%)
Jun 04, 2018 0.2450 0.2550 0.2300 0.2400 225,325 +0.02(+9.09%)
Jun 01, 2018 0.2500 0.2500 0.2200 0.2200 58,710 -0.02(-8.33%)
May 31, 2018 0.2400 0.2400 0.2400 0.2400 7,600 -0.01(-2.04%)
May 30, 2018 0.2450 0.2450 0.2450 0.2450 5,000 +0.01(+2.08%)
May 29, 2018 0.2500 0.2500 0.2400 0.2400 110,268 -0.01(-4.00%)
May 28, 2018 0.2550 0.2550 0.2300 0.2500 438,234 +0.00(+0.00%)
May 25, 2018 0.2550 0.2550 0.2500 0.2500 125,840 -0.02(-5.66%)
May 24, 2018 0.2600 0.2650 0.2600 0.2650 22,500 +0.01(+1.92%)
May 23, 2018 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
May 22, 2018 0.2700 0.2700 0.2650 0.2700 49,900 -0.01(-3.57%)
May 18, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
May 17, 2018 0.2700 0.2700 0.2700 0.2700 4,500 -0.01(-1.82%)
May 16, 2018 0.2750 0.2850 0.2750 0.2750 40,770 -0.01(-1.79%)
May 15, 2018 0.3100 0.3100 0.2800 0.2800 171,664 -0.02(-6.67%)
May 14, 2018 0.3200 0.3200 0.3000 0.3000 33,000 -0.02(-6.25%)
May 11, 2018 0.3200 0.3200 0.3150 0.3200 16,000 +0.01(+1.59%)
May 10, 2018 0.3200 0.3200 0.3150 0.3150 13,400 +0.02(+5.00%)
May 09, 2018 0.3200 0.3200 0.3000 0.3000 105,570 -0.02(-4.76%)
May 08, 2018 0.3150 0.3150 0.3150 0.3150 26,956 +0.00(+0.00%)
May 07, 2018 0.3200 0.3200 0.3100 0.3150 88,545 -0.03(-7.35%)
May 04, 2018 0.3600 0.3600 0.3400 0.3400 47,675 -0.02(-5.56%)
May 03, 2018 0.3600 0.3600 0.3600 0.3600 2,341 +0.00(+0.00%)
May 02, 2018 0.3800 0.3800 0.3550 0.3600 18,251 -0.02(-5.26%)
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.