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

American Lithium Corp (TSV: LI )

0.7400 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Dec 31, 2021 4.260 4.260 4.260 0 -0.04(-0.93%)
Dec 30, 2021 4.280 4.390 4.260 4.300 214,106 -0.10(-2.27%)
Dec 29, 2021 4.500 4.520 4.280 4.400 305,064 -0.05(-1.12%)
Dec 24, 2021 4.450 4.450 4.450 0 +0.02(+0.45%)
Dec 23, 2021 4.280 4.430 4.240 4.430 365,341 +0.23(+5.48%)
Dec 22, 2021 4.120 4.250 4.070 4.200 347,692 +0.14(+3.45%)
Dec 21, 2021 4.010 4.090 3.970 4.060 534,685 +0.06(+1.50%)
Dec 20, 2021 3.890 4.010 3.850 4.000 730,269 -0.25(-5.88%)
Dec 17, 2021 4.070 4.280 3.980 4.250 567,846 +0.07(+1.67%)
Dec 16, 2021 4.510 4.550 4.140 4.180 491,602 -0.22(-5.00%)
Dec 15, 2021 4.300 4.430 3.930 4.400 1,252,683 -0.06(-1.35%)
Dec 14, 2021 4.500 4.500 4.260 4.460 1,267,893 -0.26(-5.51%)
Dec 13, 2021 4.990 5.000 4.570 4.720 752,189 -0.27(-5.41%)
Dec 10, 2021 4.930 5.030 4.840 4.990 815,008 +0.31(+6.62%)
Dec 09, 2021 4.870 4.910 4.650 4.680 490,745 -0.31(-6.21%)
Dec 08, 2021 4.860 4.990 4.750 4.990 464,210 +0.04(+0.81%)
Dec 07, 2021 4.900 4.950 4.760 4.950 924,591 +0.38(+8.32%)
Dec 06, 2021 4.400 4.640 4.300 4.570 960,721 -0.18(-3.79%)
Dec 03, 2021 4.860 4.900 4.330 4.750 1,552,727 -0.20(-4.04%)
Dec 02, 2021 5.140 5.330 4.820 4.950 1,069,123 -0.21(-4.07%)
Dec 01, 2021 5.480 5.510 5.000 5.160 1,098,080 -0.26(-4.80%)
Nov 30, 2021 5.570 5.620 5.370 5.420 807,294 -0.26(-4.58%)
Nov 29, 2021 5.550 5.750 5.550 5.680 804,239 +0.10(+1.79%)
Nov 26, 2021 5.470 5.610 5.270 5.580 951,404 -0.22(-3.79%)
Nov 25, 2021 5.680 5.900 5.660 5.800 1,194,326 +0.29(+5.26%)
Nov 24, 2021 5.450 5.650 5.380 5.510 1,061,297 -0.19(-3.33%)
Nov 23, 2021 5.360 5.710 5.110 5.700 1,730,867 +0.22(+4.01%)
Nov 22, 2021 5.750 5.780 5.360 5.480 1,046,307 -0.24(-4.20%)
Nov 19, 2021 5.290 5.720 5.280 5.720 1,308,503 +0.32(+5.93%)
Nov 18, 2021 5.540 5.460 5.240 5.400 3,899,379 -0.38(-6.57%)
Nov 17, 2021 6.050 6.050 5.670 5.780 1,387,278 -0.10(-1.70%)
Nov 16, 2021 5.940 5.950 5.690 5.880 1,027,917 -0.11(-1.84%)
Nov 15, 2021 6.250 6.250 5.510 5.990 3,113,888 +0.07(+1.18%)
Nov 12, 2021 5.500 5.990 5.410 5.920 2,758,054 +0.73(+14.07%)
Nov 11, 2021 4.930 5.250 4.900 5.190 2,164,941 +0.45(+9.49%)
Nov 10, 2021 5.050 4.740 1,596,072 -0.21(-4.24%)
Nov 09, 2021 4.900 4.950 4.640 4.950 2,785,467 +0.68(+15.93%)
Nov 08, 2021 4.690 4.730 4.100 4.270 2,292,163 -0.48(-10.11%)
Nov 05, 2021 5.080 5.100 4.660 4.750 1,529,777 -0.34(-6.68%)
Nov 04, 2021 4.710 5.200 4.710 5.090 2,734,466 +0.44(+9.46%)
Nov 03, 2021 4.710 4.780 4.430 4.650 1,428,407 +0.10(+2.20%)
Nov 02, 2021 4.590 4.930 4.360 4.550 2,636,938 +0.06(+1.34%)
Nov 01, 2021 4.250 4.600 4.400 4.490 4,096,585 +0.49(+12.25%)
Oct 29, 2021 4.060 4.120 3.870 4.000 2,489,350 +0.25(+6.67%)
Oct 28, 2021 3.450 3.750 3.410 3.750 2,517,541 +0.60(+19.05%)
Oct 27, 2021 3.240 3.290 3.090 3.150 714,818 -0.04(-1.25%)
Oct 26, 2021 3.050 3.190 1,042,534 +0.20(+6.69%)
Oct 25, 2021 2.990 3.030 2.940 2.990 471,671 +0.05(+1.70%)
Oct 22, 2021 2.970 3.030 2.850 2.940 783,499 +0.09(+3.16%)
Oct 21, 2021 2.980 3.040 2.700 2.850 1,700,088 -0.29(-9.24%)
Oct 20, 2021 3.300 3.310 2.920 3.140 1,014,376 -0.11(-3.38%)
Oct 19, 2021 3.230 3.320 3.210 3.250 707,199 +0.06(+1.88%)
Oct 18, 2021 3.150 3.310 3.100 3.190 1,490,597 +0.16(+5.28%)
Oct 15, 2021 2.970 3.040 2.950 3.030 907,188 +0.09(+3.06%)
Oct 14, 2021 2.870 3.000 2.780 2.940 2,309,180 +0.05(+1.73%)
Oct 13, 2021 2.890 2.960 2.810 2.890 1,369,043 +0.12(+4.33%)
Oct 12, 2021 2.600 2.840 2.560 2.770 1,672,572 +0.29(+11.69%)
Oct 08, 2021 2.480 2.480 2.480 0 +0.02(+0.81%)
Oct 07, 2021 2.530 2.560 2.415 2.460 527,116 +0.01(+0.41%)
Oct 06, 2021 2.500 2.520 2.425 2.450 455,335 -0.13(-5.04%)
Oct 05, 2021 2.400 2.650 2.400 2.580 1,410,084 +0.21(+8.86%)
Oct 04, 2021 2.400 2.400 2.290 2.370 305,154 -0.05(-2.07%)
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.