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

American Lithium Corp (TSV: LI )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jan 31, 2020 0.2800 0.2850 0.2600 0.2700 648,699 +0.02(+5.88%)
Jan 30, 2020 0.2400 0.2600 0.2400 0.2550 139,674 +0.02(+6.25%)
Jan 29, 2020 0.2450 0.2450 0.2350 0.2400 79,199 -0.01(-2.04%)
Jan 28, 2020 0.2450 0.2450 0.2450 0.2450 9,592 +0.00(+0.00%)
Jan 27, 2020 0.2550 0.2550 0.2450 0.2450 49,319 -0.01(-3.92%)
Jan 24, 2020 0.2600 0.2600 0.2400 0.2550 114,500 -0.01(-1.92%)
Jan 23, 2020 0.2500 0.2600 0.2500 0.2600 159,300 +0.01(+4.00%)
Jan 22, 2020 0.2300 0.2500 0.2300 0.2500 98,424 +0.02(+11.11%)
Jan 21, 2020 0.2400 0.2400 0.2250 0.2250 135,001 -0.01(-6.25%)
Jan 20, 2020 0.2400 0.2450 0.2400 0.2400 49,011 +0.00(+0.00%)
Jan 17, 2020 0.2500 0.2600 0.2400 0.2400 239,710 -0.02(-5.88%)
Jan 16, 2020 0.2500 0.2600 0.2500 0.2550 66,583 +0.01(+2.00%)
Jan 15, 2020 0.2600 0.2650 0.2500 0.2500 348,016 -0.02(-5.66%)
Jan 14, 2020 0.2800 0.2900 0.2650 0.2650 387,595 -0.02(-5.36%)
Jan 13, 2020 0.2650 0.2850 0.2600 0.2800 176,749 +0.02(+5.66%)
Jan 10, 2020 0.2350 0.2650 0.2300 0.2650 656,853 +0.02(+8.16%)
Jan 09, 2020 0.2500 0.2500 0.2250 0.2450 346,427 +0.00(+0.00%)
Jan 08, 2020 0.2100 0.2500 0.2100 0.2450 406,858 +0.04(+19.51%)
Jan 07, 2020 0.2000 0.2250 0.1850 0.2050 463,661 +0.01(+7.89%)
Jan 06, 2020 0.1600 0.1900 0.1500 0.1900 177,807 +0.04(+26.67%)
Jan 03, 2020 0.1400 0.1500 0.1350 0.1500 190,501 +0.01(+11.11%)
Jan 02, 2020 0.1250 0.1350 0.1250 0.1350 223,750 +0.01(+8.00%)
Dec 31, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 30, 2019 0.1250 0.1300 0.1200 0.1300 120,431 +0.01(+4.00%)
Dec 27, 2019 0.1250 0.1250 0.1150 0.1250 61,500 +0.01(+8.70%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2019 0.1250 0.1250 0.1150 0.1150 39,450 -0.00(-4.17%)
Dec 20, 2019 0.1250 0.1250 0.1200 0.1200 54,400 +0.00(+0.00%)
Dec 19, 2019 0.1150 0.1200 0.1150 0.1200 25,182 +0.00(+0.00%)
Dec 18, 2019 0.1200 0.1200 0.1200 0.1200 171,166 -0.01(-4.00%)
Dec 17, 2019 0.1100 0.1250 0.1100 0.1250 294,585 +0.02(+19.05%)
Dec 16, 2019 0.1050 0.1150 0.1050 0.1050 50,501 +0.00(+0.00%)
Dec 13, 2019 0.1050 0.1100 0.1000 0.1050 93,658 +0.00(+0.00%)
Dec 12, 2019 0.1050 0.1050 0.1000 0.1050 15,450 +0.00(+0.00%)
Dec 11, 2019 0.1000 0.1050 0.1000 0.1050 8,500 -0.01(-4.55%)
Dec 10, 2019 0.1000 0.1100 0.1000 0.1100 47,100 +0.01(+10.00%)
Dec 09, 2019 0.1050 0.1050 0.1000 0.1000 22,801 -0.01(-13.04%)
Dec 06, 2019 0.1000 0.1150 0.1000 0.1150 59,300 +0.01(+15.00%)
Dec 05, 2019 0.1000 0.1000 0.1000 0.1000 32,560 +0.00(+0.00%)
Dec 04, 2019 0.1050 0.1050 0.1000 0.1000 16,112 -0.00(-4.76%)
Dec 03, 2019 0.1100 0.1100 0.1000 0.1050 35,600 +0.00(+0.00%)
Dec 02, 2019 0.1000 0.1050 0.1000 0.1050 108,500 +0.00(+5.00%)
Nov 29, 2019 0.1000 0.1000 0.1000 0.1000 3,504 +0.00(+0.00%)
Nov 27, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 26, 2019 0.1000 0.1000 0.1000 0.1000 63,117 +0.00(+0.00%)
Nov 25, 2019 0.0950 0.1150 0.0950 0.1000 11,000 +0.01(+11.11%)
Nov 22, 2019 0.1150 0.1150 0.0900 0.0900 195,714 -0.02(-18.18%)
Nov 21, 2019 0.1000 0.1150 0.1000 0.1100 49,500 +0.00(+0.00%)
Nov 20, 2019 0.1100 0.1100 0.1050 0.1100 16,104 +0.01(+4.76%)
Nov 19, 2019 0.1000 0.1050 0.0950 0.1050 127,332 +0.00(+0.00%)
Nov 18, 2019 0.1100 0.1100 0.1050 0.1050 59,650 -0.01(-4.55%)
Nov 15, 2019 0.1200 0.1200 0.1100 0.1100 43,000 +0.00(+0.00%)
Nov 14, 2019 0.1300 0.1300 0.1100 0.1100 172,674 -0.02(-15.38%)
Nov 13, 2019 0.1400 0.1400 0.1300 0.1300 65,000 +0.00(+0.00%)
Nov 12, 2019 0.1350 0.1350 0.1300 0.1300 109,700 -0.01(-3.70%)
Nov 11, 2019 0.1300 0.1350 0.1300 0.1350 16,200 +0.01(+3.85%)
Nov 08, 2019 0.1350 0.1350 0.1300 0.1300 15,500 +0.00(+0.00%)
Nov 07, 2019 0.1400 0.1400 0.1300 0.1300 34,500 +0.00(+0.00%)
Nov 06, 2019 0.1450 0.1450 0.1300 0.1300 67,150 +0.00(+0.00%)
Nov 05, 2019 0.1300 0.1300 0.1300 17 +0.00(+0.00%)
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.