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

American Lithium Corp (TSV: LI )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2017 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Dec 28, 2017 0.4700 0.4700 0.4450 0.4500 32,325 -0.02(-5.26%)
Dec 27, 2017 0.4550 0.4750 0.4300 0.4750 43,700 +0.02(+5.56%)
Dec 22, 2017 0.4800 0.4800 0.4400 0.4500 80,700 -0.03(-6.25%)
Dec 21, 2017 0.5100 0.5100 0.4800 0.4800 36,450 -0.03(-5.88%)
Dec 20, 2017 0.5000 0.5100 0.5000 0.5100 31,990 +0.01(+2.00%)
Dec 19, 2017 0.5100 0.5200 0.5000 0.5000 35,610 +0.00(+0.00%)
Dec 18, 2017 0.5000 0.5100 0.4900 0.5000 33,570 +0.00(+0.00%)
Dec 15, 2017 0.4900 0.5000 0.4600 0.5000 11,901 +0.01(+2.04%)
Dec 14, 2017 0.4600 0.4900 0.4600 0.4900 14,500 +0.03(+6.52%)
Dec 13, 2017 0.4500 0.4800 0.4500 0.4600 27,030 +0.01(+2.22%)
Dec 12, 2017 0.4800 0.4800 0.4500 0.4500 10,500 -0.01(-2.17%)
Dec 11, 2017 0.4550 0.4700 0.4400 0.4600 38,431 +0.02(+4.55%)
Dec 08, 2017 0.4200 0.4700 0.4200 0.4400 44,735 +0.03(+6.02%)
Dec 07, 2017 0.4400 0.4400 0.4150 0.4150 85,373 -0.04(-7.78%)
Dec 06, 2017 0.4200 0.4600 0.4200 0.4500 72,500 +0.03(+5.88%)
Dec 05, 2017 0.4700 0.4700 0.4200 0.4250 44,885 -0.04(-9.57%)
Dec 04, 2017 0.4600 0.4700 0.4600 0.4700 44,750 +0.00(+1.08%)
Dec 01, 2017 0.4650 0.4650 0.4600 0.4650 15,036 -0.02(-5.10%)
Nov 30, 2017 0.5100 0.5100 0.4250 0.4900 152,790 -0.03(-5.77%)
Nov 29, 2017 0.5200 0.5300 0.5100 0.5200 52,700 +0.01(+1.96%)
Nov 28, 2017 0.5300 0.5300 0.5100 0.5100 56,350 -0.05(-8.93%)
Nov 27, 2017 0.5500 0.5600 0.5400 0.5600 68,503 -0.02(-3.45%)
Nov 24, 2017 0.5700 0.5800 0.5700 0.5800 9,050 +0.03(+5.45%)
Nov 23, 2017 0.5800 0.5800 0.5500 0.5500 20,405 -0.01(-1.79%)
Nov 22, 2017 0.5700 0.5700 0.5500 0.5600 117,315 +0.00(+0.00%)
Nov 21, 2017 0.5800 0.5800 0.5600 0.5600 40,537 -0.02(-3.45%)
Nov 20, 2017 0.5600 0.5800 0.5600 0.5800 14,375 +0.02(+3.57%)
Nov 17, 2017 0.5700 0.5800 0.5600 0.5600 14,500 +0.00(+0.00%)
Nov 16, 2017 0.5700 0.5800 0.5600 0.5600 12,500 +0.00(+0.00%)
Nov 15, 2017 0.5800 0.5800 0.5600 0.5600 6,500 -0.01(-1.75%)
Nov 14, 2017 0.5700 0.5900 0.5600 0.5700 20,500 +0.01(+1.79%)
Nov 13, 2017 0.5900 0.5900 0.5600 0.5600 24,735 -0.03(-5.08%)
Nov 09, 2017 0.5900 0.5900 0.5900 300 +0.01(+1.72%)
Nov 08, 2017 0.5900 0.5900 0.5600 0.5800 56,033 +0.00(+0.00%)
Nov 07, 2017 0.5900 0.5900 0.5700 0.5800 53,450 +0.01(+1.75%)
Nov 06, 2017 0.5900 0.5900 0.5600 0.5700 41,350 -0.02(-3.39%)
Nov 03, 2017 0.6000 0.6000 0.5500 0.5900 13,600 +0.01(+1.72%)
Nov 02, 2017 0.6100 0.6100 0.5700 0.5800 36,535 -0.03(-4.92%)
Nov 01, 2017 0.6000 0.6200 0.6000 0.6100 46,400 -0.03(-4.69%)
Oct 31, 2017 0.6100 0.6400 0.6000 0.6400 55,700 +0.06(+10.34%)
Oct 30, 2017 0.6300 0.6300 0.5800 0.5800 14,475 -0.06(-9.38%)
Oct 27, 2017 0.6000 0.6400 0.6000 0.6400 49,284 +0.03(+4.92%)
Oct 26, 2017 0.6100 0.6300 0.6000 0.6100 61,250 +0.02(+3.39%)
Oct 25, 2017 0.6400 0.6400 0.5900 0.5900 30,350 -0.06(-9.23%)
Oct 24, 2017 0.6500 0.6500 0.5600 0.6500 40,200 +0.03(+4.84%)
Oct 23, 2017 0.6200 0.6200 0.6200 0.6200 6,500 -0.01(-1.59%)
Oct 20, 2017 0.5600 0.6500 0.5500 0.6300 81,915 +0.04(+6.78%)
Oct 19, 2017 0.5600 0.6000 0.5600 0.5900 29,900 -0.01(-1.67%)
Oct 18, 2017 0.6300 0.6300 0.6000 0.6000 4,800 -0.01(-1.64%)
Oct 17, 2017 0.5700 0.6400 0.5700 0.6100 69,650 -0.01(-1.61%)
Oct 16, 2017 0.5200 0.6500 0.5100 0.6200 183,910 +0.12(+24.00%)
Oct 13, 2017 0.4500 0.5000 0.4500 0.5000 31,590 +0.05(+11.11%)
Oct 12, 2017 0.4250 0.5000 0.4250 0.4500 124,692 +0.05(+12.50%)
Oct 11, 2017 0.5000 0.5000 0.4000 0.4000 165,891 -0.10(-20.00%)
Oct 10, 2017 0.5400 0.5600 0.4900 0.5000 86,564 -0.03(-5.66%)
Oct 06, 2017 0.5900 0.5900 0.5300 0.5300 28,400 -0.07(-11.67%)
Oct 05, 2017 0.6000 0.6000 0.5700 0.6000 13,900 +0.03(+5.26%)
Oct 04, 2017 0.6400 0.6400 0.5600 0.5700 23,325 -0.06(-9.52%)
Oct 03, 2017 0.6000 0.6400 0.6000 0.6300 69,800 +0.03(+5.00%)
Oct 02, 2017 0.5200 0.6100 0.5200 0.6000 24,160 +0.09(+17.65%)
Sep 29, 2017 0.5500 0.5600 0.5100 0.5100 36,779 -0.05(-8.93%)
Sep 28, 2017 0.5900 0.5900 0.5600 0.5600 7,350 -0.03(-5.08%)
Sep 27, 2017 0.6000 0.6000 0.5900 0.5900 2,500 -0.02(-3.28%)
Sep 26, 2017 0.6400 0.6400 0.5700 0.6100 36,224 -0.03(-4.69%)
Sep 25, 2017 0.6700 0.7000 0.6400 0.6400 81,789 +0.00(+0.00%)
Sep 22, 2017 0.7000 0.8200 0.6300 0.6400 388,722 +0.04(+6.67%)
Sep 21, 2017 0.6000 0.6500 0.5600 0.6000 155,153 +0.05(+9.09%)
Sep 20, 2017 0.5000 0.5500 0.4650 0.5500 36,536 +0.05(+10.00%)
Sep 19, 2017 0.4950 0.5000 0.4800 0.5000 63,100 +0.02(+4.17%)
Sep 18, 2017 0.4500 0.4800 0.4300 0.4800 86,950 +0.07(+15.66%)
Sep 15, 2017 0.4400 0.4400 0.4150 0.4150 9,900 -0.01(-2.35%)
Sep 14, 2017 0.4550 0.4550 0.4100 0.4250 64,450 -0.04(-7.61%)
Sep 13, 2017 0.4600 0.4600 0.4600 0.4600 6,003 +0.00(+0.00%)
Sep 12, 2017 0.4400 0.4600 0.4400 0.4600 25,740 +0.05(+12.20%)
Sep 11, 2017 0.4100 0.4500 0.4000 0.4100 34,801 +0.01(+2.50%)
Sep 08, 2017 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
Sep 07, 2017 0.3900 0.4300 0.3900 0.4000 7,300 +0.05(+14.29%)
Sep 06, 2017 0.4500 0.4600 0.3500 0.3500 31,100 -0.11(-23.91%)
Sep 05, 2017 0.4400 0.4600 0.4400 0.4600 16,758 +0.01(+2.22%)
Sep 01, 2017 0.4600 0.4600 0.4500 0.4500 22,372 -0.01(-2.17%)
Aug 31, 2017 0.4500 0.4800 0.4350 0.4600 129,885 -0.03(-6.12%)
Aug 30, 2017 0.5000 0.5000 0.4700 0.4900 27,096 +0.03(+6.52%)
Aug 29, 2017 0.3800 0.6500 0.3450 0.4600 242,945 +0.12(+35.29%)
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.