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 (%)
Aug 31, 2022 2.570 2.570 2.450 2.500 433,229 -0.03(-1.19%)
Aug 30, 2022 2.630 2.680 2.490 2.530 420,340 -0.01(-0.39%)
Aug 29, 2022 2.550 2.620 2.470 2.540 357,553 -0.09(-3.42%)
Aug 26, 2022 2.900 2.900 2.600 2.630 537,412 -0.23(-8.04%)
Aug 25, 2022 2.920 2.940 2.790 2.860 288,369 -0.03(-1.04%)
Aug 24, 2022 2.900 3.000 2.830 2.890 626,294 -0.02(-0.69%)
Aug 23, 2022 2.910 2.910 2.780 2.910 402,784 +0.04(+1.39%)
Aug 22, 2022 2.930 2.980 2.870 2.870 431,738 -0.24(-7.72%)
Aug 19, 2022 3.240 3.240 3.070 3.110 243,166 -0.15(-4.60%)
Aug 18, 2022 3.250 3.430 3.250 3.260 669,759 +0.07(+2.19%)
Aug 17, 2022 3.430 3.430 3.050 3.190 956,457 -0.19(-5.62%)
Aug 16, 2022 3.150 3.390 3.150 3.380 847,030 +0.28(+9.03%)
Aug 15, 2022 2.920 3.150 2.920 3.100 454,560 +0.18(+6.16%)
Aug 12, 2022 2.930 2.970 2.850 2.920 253,002 +0.07(+2.46%)
Aug 11, 2022 3.010 3.050 2.740 2.850 604,895 -0.18(-5.94%)
Aug 10, 2022 3.120 3.140 2.920 3.030 608,256 -0.08(-2.57%)
Aug 09, 2022 2.920 3.120 2.910 3.110 627,016 +0.22(+7.61%)
Aug 08, 2022 2.750 2.940 2.750 2.890 503,701 +0.22(+8.24%)
Aug 05, 2022 2.610 2.740 2.610 2.670 396,232 +0.08(+3.09%)
Aug 04, 2022 2.470 2.640 2.470 2.590 435,223 +0.15(+6.15%)
Aug 03, 2022 2.270 2.450 2.260 2.440 555,788 +0.19(+8.44%)
Aug 02, 2022 2.240 2.290 2.210 2.250 211,165 +0.02(+0.90%)
Jul 29, 2022 2.230 0 +0.02(+0.90%)
Jul 28, 2022 2.220 2.280 2.130 2.210 403,332 -0.01(-0.45%)
Jul 27, 2022 2.070 2.240 2.040 2.220 206,755 +0.19(+9.36%)
Jul 26, 2022 2.170 2.170 2.020 2.030 157,681 -0.08(-3.79%)
Jul 25, 2022 2.280 2.300 2.110 2.110 376,730 -0.13(-5.80%)
Jul 22, 2022 2.240 2.340 2.160 2.240 1,149,487 +0.22(+10.89%)
Jul 21, 2022 1.800 2.040 1.780 2.020 747,613 +0.32(+18.82%)
Jul 20, 2022 1.730 1.760 1.690 1.700 197,707 -0.02(-1.16%)
Jul 19, 2022 1.700 1.730 1.560 1.720 402,366 +0.04(+2.38%)
Jul 18, 2022 1.660 1.740 1.640 1.680 250,190 +0.07(+4.35%)
Jul 15, 2022 1.620 1.650 1.555 1.610 219,726 +0.00(+0.00%)
Jul 14, 2022 1.630 1.660 1.560 1.610 393,499 -0.05(-3.01%)
Jul 13, 2022 1.660 1.700 1.630 1.660 365,326 -0.01(-0.60%)
Jul 12, 2022 1.740 1.740 1.660 1.670 365,208 -0.11(-6.18%)
Jul 11, 2022 1.800 1.800 1.740 1.780 215,055 -0.08(-4.30%)
Jul 08, 2022 1.940 1.940 1.810 1.860 132,475 -0.06(-3.12%)
Jul 07, 2022 1.880 1.960 1.870 1.920 212,424 +0.10(+5.49%)
Jul 06, 2022 1.860 1.890 1.800 1.820 208,123 -0.06(-3.19%)
Jul 05, 2022 1.850 1.890 1.810 1.880 222,056 -0.03(-1.57%)
Jul 04, 2022 1.880 1.990 1.880 1.910 108,823 +0.06(+3.24%)
Jun 30, 2022 1.850 0 -0.05(-2.63%)
Jun 29, 2022 2.070 2.120 1.875 1.900 466,943 -0.16(-7.77%)
Jun 28, 2022 2.200 2.300 2.050 2.060 426,269 -0.08(-3.74%)
Jun 27, 2022 2.050 2.180 2.000 2.140 402,114 +0.17(+8.63%)
Jun 24, 2022 2.000 2.030 1.950 1.970 185,221 +0.02(+1.03%)
Jun 23, 2022 1.980 2.030 1.890 1.950 338,377 -0.01(-0.51%)
Jun 22, 2022 2.000 2.030 1.960 1.960 221,353 -0.10(-4.85%)
Jun 21, 2022 2.270 2.280 2.010 2.060 611,193 -0.08(-3.74%)
Jun 20, 2022 1.910 2.160 1.890 2.140 288,537 +0.27(+14.44%)
Jun 17, 2022 1.870 1.910 1.785 1.870 406,082 +0.06(+3.31%)
Jun 16, 2022 1.940 1.940 1.790 1.810 497,337 -0.18(-9.05%)
Jun 15, 2022 2.060 2.080 1.940 1.990 478,839 -0.04(-1.97%)
Jun 14, 2022 2.190 2.190 1.990 2.030 715,011 -0.15(-6.88%)
Jun 13, 2022 2.220 2.260 2.130 2.180 414,499 -0.24(-9.92%)
Jun 10, 2022 2.400 2.420 2.340 2.420 466,686 -0.06(-2.42%)
Jun 09, 2022 2.610 2.610 2.460 2.480 324,505 -0.11(-4.25%)
Jun 08, 2022 2.630 2.660 2.570 2.590 171,537 -0.07(-2.63%)
Jun 07, 2022 2.650 2.660 2.580 2.660 273,989 +0.01(+0.38%)
Jun 06, 2022 2.730 2.760 2.640 2.650 223,375 +0.00(+0.00%)
Jun 03, 2022 2.690 2.700 2.620 2.650 167,985 -0.09(-3.28%)
Jun 02, 2022 2.620 2.750 2.600 2.740 422,410 +0.16(+6.20%)
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.