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 (%)
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%)
Jun 01, 2021 1.890 1.890 1.750 1.850 230,987 +0.00(+0.00%)
May 31, 2021 1.820 1.850 1.780 1.850 421,940 +0.04(+2.21%)
May 28, 2021 1.820 1.840 1.690 1.810 574,927 +0.01(+0.56%)
May 27, 2021 1.820 1.820 1.800 1.800 301,503 -0.05(-2.70%)
May 26, 2021 1.870 1.920 1.830 1.850 698,440 -0.06(-3.14%)
May 25, 2021 1.990 1.990 1.900 1.910 345,825 -0.08(-4.02%)
May 21, 2021 1.990 1.990 1.990 0 -0.11(-5.24%)
May 20, 2021 2.140 2.150 2.050 2.100 313,874 -0.07(-3.23%)
May 19, 2021 2.120 2.170 2.100 2.170 113,749 -0.01(-0.46%)
May 18, 2021 2.120 2.180 2.110 2.180 97,572 +0.07(+3.32%)
May 17, 2021 2.140 2.150 2.080 2.110 141,722 +0.06(+2.93%)
May 14, 2021 2.030 2.030 1.970 2.050 284,411 +0.10(+5.13%)
May 13, 2021 2.050 2.140 1.890 1.950 397,744 -0.17(-8.02%)
May 12, 2021 2.030 2.160 2.020 2.120 269,252 -0.02(-0.93%)
May 10, 2021 2.140 2.140 2.140 0 +0.00(+0.00%)
May 07, 2021 2.100 2.170 2.100 2.140 104,715 +0.03(+1.42%)
May 06, 2021 2.180 2.220 2.100 2.110 201,274 -0.10(-4.52%)
May 05, 2021 2.110 2.230 2.080 2.210 325,923 +0.11(+5.24%)
May 04, 2021 2.100 2.150 2.020 2.100 391,423 +0.01(+0.48%)
May 03, 2021 2.080 2.180 2.080 2.090 142,643 -0.02(-0.95%)
Apr 30, 2021 2.050 2.110 2.030 2.110 98,893 +0.03(+1.44%)
Apr 29, 2021 2.160 2.180 2.060 2.080 117,325 -0.06(-2.80%)
Apr 28, 2021 2.200 2.200 2.090 2.140 138,518 -0.04(-1.83%)
Apr 27, 2021 2.180 2.180 2.070 2.180 168,621 +0.01(+0.46%)
Apr 26, 2021 2.300 2.330 2.160 2.170 259,702 -0.08(-3.56%)
Apr 23, 2021 2.250 2.290 2.210 2.250 343,908 +0.04(+1.81%)
Apr 22, 2021 2.030 2.260 2.030 2.210 617,081 +0.20(+9.95%)
Apr 21, 2021 1.960 2.040 1.950 2.010 350,795 -0.01(-0.50%)
Apr 20, 2021 2.080 2.110 1.980 2.020 225,662 -0.09(-4.27%)
Apr 19, 2021 2.300 2.300 2.050 2.110 305,475 -0.07(-3.21%)
Apr 16, 2021 1.940 2.180 1.930 2.180 443,950 +0.24(+12.37%)
Apr 15, 2021 2.120 2.120 1.910 1.940 597,319 -0.19(-8.92%)
Apr 14, 2021 2.210 2.250 2.120 2.130 349,467 -0.12(-5.33%)
Apr 13, 2021 2.230 2.320 2.220 2.250 147,187 +0.03(+1.35%)
Apr 12, 2021 2.300 2.340 2.200 2.220 232,407 -0.13(-5.53%)
Apr 09, 2021 2.500 2.500 2.350 2.350 103,093 -0.05(-2.08%)
Apr 08, 2021 2.450 2.470 2.330 2.400 257,424 -0.08(-3.23%)
Apr 07, 2021 2.600 2.660 2.460 2.480 216,551 -0.22(-8.15%)
Apr 06, 2021 2.700 2.750 2.640 2.700 180,855 -0.01(-0.37%)
Apr 05, 2021 2.680 2.740 2.600 2.710 271,598 +0.12(+4.63%)
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.