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 (%)
Mar 29, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 28, 2018 0.7400 0.7600 0.7300 0.7300 31,528 -0.01(-1.35%)
Mar 27, 2018 0.7900 0.8000 0.7400 0.7400 87,512 -0.03(-3.90%)
Mar 26, 2018 0.7900 0.7900 0.7700 0.7700 10,045 +0.01(+1.32%)
Mar 23, 2018 0.8400 0.8400 0.7600 0.7600 50,060 -0.08(-9.52%)
Mar 22, 2018 0.8400 0.8500 0.8100 0.8400 14,680 +0.02(+2.44%)
Mar 21, 2018 0.8400 0.8400 0.8200 0.8200 31,300 +0.00(+0.00%)
Mar 20, 2018 0.8400 0.8500 0.8200 0.8200 57,210 -0.02(-2.38%)
Mar 19, 2018 0.8000 0.8500 0.7700 0.8400 95,220 +0.06(+7.69%)
Mar 16, 2018 0.7500 0.8100 0.7400 0.7800 57,422 +0.04(+5.41%)
Mar 15, 2018 0.7400 0.7400 0.7400 0.7400 1,500 +0.00(+0.00%)
Mar 14, 2018 0.7700 0.7700 0.7400 0.7400 12,250 -0.02(-2.63%)
Mar 13, 2018 0.7500 0.7600 0.7500 0.7600 10,480 +0.00(+0.00%)
Mar 12, 2018 0.7500 0.7600 0.7300 0.7600 36,400 +0.03(+4.11%)
Mar 09, 2018 0.7100 0.7700 0.7100 0.7300 65,600 +0.02(+2.82%)
Mar 08, 2018 0.7100 0.7100 0.7000 0.7100 25,050 -0.01(-1.39%)
Mar 07, 2018 0.7200 0.7200 0.7000 0.7200 46,150 +0.00(+0.00%)
Mar 06, 2018 0.7100 0.7300 0.7100 0.7200 20,400 +0.00(+0.00%)
Mar 05, 2018 0.7300 0.7300 0.7000 0.7200 24,520 -0.01(-1.37%)
Mar 02, 2018 0.7600 0.7600 0.7200 0.7300 79,570 -0.03(-3.95%)
Mar 01, 2018 0.7700 0.8300 0.7400 0.7600 41,610 +0.00(+0.00%)
Feb 28, 2018 0.7700 0.7700 0.7600 0.7600 3,800 +0.00(+0.00%)
Feb 27, 2018 0.7700 0.7700 0.7500 0.7600 16,320 +0.02(+2.70%)
Feb 26, 2018 0.7500 0.7500 0.7400 0.7400 18,131 -0.02(-2.63%)
Feb 23, 2018 0.7300 0.7600 0.7300 0.7600 36,534 +0.04(+5.56%)
Feb 22, 2018 0.7600 0.7600 0.7100 0.7200 85,800 -0.06(-7.69%)
Feb 21, 2018 0.7600 0.7800 0.7600 0.7800 40,277 +0.00(+0.00%)
Feb 20, 2018 0.7500 0.7800 0.7500 0.7800 157,268 +0.06(+8.33%)
Feb 16, 2018 0.7200 0.7200 0.7200 0 -0.04(-5.26%)
Feb 15, 2018 0.7100 0.7600 0.7100 0.7600 91,875 +0.07(+10.14%)
Feb 14, 2018 0.6900 0.7000 0.6900 0.6900 10,600 -0.04(-5.48%)
Feb 13, 2018 0.7300 0.7300 0.6900 0.7300 6,653 +0.03(+4.29%)
Feb 12, 2018 0.6000 0.7000 0.6000 0.7000 31,200 +0.08(+12.90%)
Feb 09, 2018 0.6500 0.6500 0.6000 0.6200 122,700 -0.03(-4.62%)
Feb 08, 2018 0.6500 0.6500 0.6500 0.6500 1,484 +0.00(+0.00%)
Feb 07, 2018 0.6900 0.6900 0.6500 32,985 -0.04(-5.80%)
Feb 06, 2018 0.6700 0.7000 0.6500 0.6900 22,500 -0.01(-1.43%)
Feb 05, 2018 0.6700 0.6800 0.6700 0.7000 51,220 +0.02(+2.94%)
Feb 02, 2018 0.7200 0.7200 0.6800 0.6800 48,958 -0.04(-5.56%)
Feb 01, 2018 0.7100 0.7200 0.7000 0.7200 49,938 +0.01(+1.41%)
Jan 31, 2018 0.7300 0.7600 0.7100 0.7100 22,889 +0.01(+1.43%)
Jan 30, 2018 0.7000 0.7500 0.7000 0.7000 32,245 -0.02(-2.78%)
Jan 29, 2018 0.7200 0.7200 0.6800 0.7200 22,724 -0.01(-1.37%)
Jan 26, 2018 0.7300 0.7400 0.7100 0.7300 32,395 +0.00(+0.00%)
Jan 25, 2018 0.7600 0.7600 0.7300 0.7300 18,400 -0.02(-2.67%)
Jan 24, 2018 0.7200 0.7500 0.7000 0.7500 91,114 +0.06(+8.70%)
Jan 23, 2018 0.7200 0.7200 0.6900 0.6900 24,624 -0.02(-2.82%)
Jan 22, 2018 0.7200 0.7300 0.7100 0.7100 17,216 +0.03(+4.41%)
Jan 19, 2018 0.7300 0.7300 0.6800 0.6800 22,895 -0.02(-2.86%)
Jan 18, 2018 0.7400 0.7400 0.6700 0.7000 54,575 -0.02(-2.78%)
Jan 17, 2018 0.7100 0.7400 0.7100 0.7200 18,660 -0.02(-2.70%)
Jan 16, 2018 0.7200 0.7400 0.7200 0.7400 22,490 +0.03(+4.23%)
Jan 15, 2018 0.7200 0.7400 0.6900 0.7100 36,879 -0.03(-4.05%)
Jan 12, 2018 0.7400 0.7400 0.6700 0.7400 59,240 +0.01(+1.37%)
Jan 11, 2018 0.7100 0.7500 0.6800 0.7300 109,012 +0.06(+8.96%)
Jan 10, 2018 0.6700 0.7200 0.6700 0.6700 88,173 +0.04(+6.35%)
Jan 09, 2018 0.5800 0.7600 0.5800 0.6300 323,268 +0.03(+5.00%)
Jan 08, 2018 0.5300 0.6000 0.5300 0.6000 154,024 +0.12(+25.00%)
Jan 05, 2018 0.4900 0.5400 0.4800 0.4800 4,642 -0.01(-2.04%)
Jan 04, 2018 0.5400 0.5600 0.4450 0.4900 110,480 -0.05(-9.26%)
Jan 03, 2018 0.4700 0.5500 0.4700 0.5400 114,041 +0.08(+17.39%)
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.