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 (%)
Aug 31, 2021 2.180 2.180 2.070 2.130 582,163 -0.05(-2.29%)
Aug 30, 2021 2.350 2.360 2.140 2.180 841,463 -0.12(-5.22%)
Aug 27, 2021 2.350 2.540 2.210 2.300 1,731,267 +0.00(+0.00%)
Aug 26, 2021 1.970 2.470 1.950 2.300 4,979,607 +0.35(+17.95%)
Aug 25, 2021 1.850 2.010 1.810 1.950 1,402,782 +0.14(+7.73%)
Aug 24, 2021 1.690 1.835 1.660 1.810 603,002 +0.14(+8.38%)
Aug 23, 2021 1.630 1.670 1.610 1.670 292,019 +0.07(+4.37%)
Aug 20, 2021 1.620 1.640 1.600 1.600 215,078 -0.01(-0.62%)
Aug 19, 2021 1.600 1.620 1.590 1.610 243,846 -0.01(-0.62%)
Aug 18, 2021 1.660 1.680 1.610 1.620 151,485 -0.01(-0.61%)
Aug 17, 2021 1.690 1.700 1.600 1.630 272,520 -0.08(-4.68%)
Aug 16, 2021 1.710 1.740 1.650 1.710 341,689 -0.03(-1.72%)
Aug 13, 2021 1.860 1.900 1.710 1.740 619,284 -0.13(-6.95%)
Aug 12, 2021 1.600 1.880 1.600 1.870 1,064,952 +0.26(+16.15%)
Aug 11, 2021 1.630 1.650 1.610 1.610 106,958 -0.04(-2.42%)
Aug 10, 2021 1.700 1.700 1.620 1.650 130,647 -0.05(-2.94%)
Aug 09, 2021 1.700 1.710 1.650 1.700 92,949 +0.01(+0.59%)
Aug 06, 2021 1.710 1.710 1.660 1.690 109,921 +0.02(+1.20%)
Aug 05, 2021 1.590 1.690 1.580 1.670 228,248 +0.11(+7.05%)
Aug 04, 2021 1.570 1.620 1.560 1.560 222,713 -0.01(-0.64%)
Aug 03, 2021 1.620 1.650 1.560 1.570 272,469 -0.11(-6.55%)
Jul 30, 2021 1.680 1.680 1.680 0 +0.00(+0.00%)
Jul 29, 2021 1.630 1.720 1.610 1.680 249,406 +0.06(+3.70%)
Jul 28, 2021 1.610 1.620 1.580 1.620 46,442 +0.03(+1.89%)
Jul 27, 2021 1.600 1.620 1.580 1.590 91,278 -0.03(-1.85%)
Jul 26, 2021 1.630 1.690 1.600 1.620 131,356 +0.00(+0.00%)
Jul 23, 2021 1.600 1.650 1.590 1.620 120,498 +0.02(+1.25%)
Jul 22, 2021 1.620 1.630 1.560 1.600 148,400 -0.02(-1.23%)
Jul 21, 2021 1.720 1.720 1.600 1.620 266,425 -0.05(-2.99%)
Jul 20, 2021 1.710 1.710 1.600 1.670 116,874 +0.02(+1.21%)
Jul 19, 2021 1.660 1.670 1.530 1.650 660,798 -0.05(-2.94%)
Jul 16, 2021 1.770 1.770 1.650 1.700 423,067 -0.05(-2.86%)
Jul 15, 2021 1.730 1.770 1.670 1.750 462,353 +0.00(+0.00%)
Jul 14, 2021 1.920 1.920 1.740 1.750 232,874 -0.13(-6.91%)
Jul 13, 2021 1.910 1.940 1.770 1.880 290,003 -0.06(-3.09%)
Jul 12, 2021 1.870 2.000 1.870 1.940 286,892 +0.06(+3.19%)
Jul 09, 2021 1.700 1.890 1.680 1.880 396,821 +0.16(+9.30%)
Jul 08, 2021 1.760 1.760 1.680 1.720 244,924 -0.07(-3.91%)
Jul 07, 2021 1.940 1.960 1.750 1.790 373,784 -0.12(-6.28%)
Jul 06, 2021 2.160 2.160 1.880 1.910 788,000 -0.24(-11.16%)
Jul 05, 2021 2.070 2.200 2.070 2.150 344,767 +0.12(+5.91%)
Jul 02, 2021 1.930 2.040 1.930 2.030 949,767 +0.18(+9.73%)
Jun 30, 2021 1.850 1.850 1.850 0 +0.11(+6.32%)
Jun 29, 2021 1.730 1.760 1.660 1.740 521,145 +0.09(+5.45%)
Jun 28, 2021 1.570 1.670 1.520 1.650 292,914 +0.09(+5.77%)
Jun 25, 2021 1.550 1.580 1.520 1.560 187,946 +0.04(+2.63%)
Jun 24, 2021 1.560 1.570 1.520 1.520 90,427 -0.06(-3.80%)
Jun 23, 2021 1.550 1.580 1.520 1.580 151,751 +0.05(+3.27%)
Jun 22, 2021 1.540 1.580 1.510 1.530 82,766 -0.01(-0.65%)
Jun 21, 2021 1.520 1.560 1.510 1.540 170,195 -0.02(-1.28%)
Jun 18, 2021 1.550 1.600 1.530 1.560 80,843 +0.00(+0.00%)
Jun 17, 2021 1.510 1.590 1.500 1.560 240,515 +0.03(+1.96%)
Jun 16, 2021 1.560 1.580 1.520 1.530 199,909 -0.05(-3.16%)
Jun 15, 2021 1.600 1.600 1.560 1.580 124,528 -0.01(-0.63%)
Jun 14, 2021 1.750 1.750 1.570 1.590 295,955 -0.09(-5.36%)
Jun 11, 2021 1.800 1.800 1.650 1.680 612,765 -0.05(-2.89%)
Jun 10, 2021 1.820 1.840 1.720 1.730 439,585 +0.00(+0.00%)
Jun 09, 2021 1.550 1.740 1.540 1.730 869,480 +0.13(+8.12%)
Jun 08, 2021 1.710 1.730 1.520 1.600 984,977 -0.13(-7.51%)
Jun 07, 2021 1.800 1.820 1.710 1.730 412,893 -0.07(-3.89%)
Jun 04, 2021 1.840 1.850 1.770 1.800 143,465 +0.02(+1.12%)
Jun 03, 2021 187.00 1.870 1.770 1.780 25,384,700 -0.08(-4.30%)
Jun 02, 2021 1.890 1.900 1.810 1.860 191,724 +0.01(+0.54%)
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.