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 (%)
Feb 28, 2019 0.3750 0.3800 0.3700 0.3800 125,500 +0.01(+2.70%)
Feb 27, 2019 0.3800 0.3800 0.3650 0.3700 90,333 -0.01(-2.63%)
Feb 26, 2019 0.3850 0.3900 0.3750 0.3800 135,310 +0.00(+0.00%)
Feb 25, 2019 0.3850 0.3900 0.3700 0.3800 120,417 -0.01(-1.30%)
Feb 22, 2019 0.3700 0.3900 0.3700 0.3850 81,204 +0.02(+5.48%)
Feb 21, 2019 0.3750 0.3750 0.3600 0.3650 137,156 -0.01(-2.67%)
Feb 20, 2019 0.3600 0.3850 0.3600 0.3750 22,000 +0.01(+1.35%)
Feb 19, 2019 0.3850 0.3950 0.3700 0.3700 62,355 -0.02(-3.90%)
Feb 15, 2019 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Feb 14, 2019 0.3700 0.3850 0.3700 0.3800 201,103 +0.02(+4.11%)
Feb 13, 2019 0.3700 0.3700 0.3550 0.3650 141,890 +0.02(+4.29%)
Feb 12, 2019 0.3500 0.3500 0.3400 0.3500 110,550 +0.00(+0.00%)
Feb 11, 2019 0.3500 0.3500 0.3400 0.3500 29,143 +0.01(+4.48%)
Feb 08, 2019 0.3650 0.3650 0.3350 0.3350 51,953 -0.01(-1.47%)
Feb 07, 2019 0.3650 0.3700 0.3400 0.3400 180,625 -0.01(-4.23%)
Feb 06, 2019 0.3750 0.3850 0.3550 0.3550 613,929 -0.02(-4.05%)
Feb 05, 2019 0.3700 0.3800 0.3650 0.3700 101,510 +0.00(+0.00%)
Feb 04, 2019 0.4100 0.4100 0.3500 0.3700 245,262 -0.04(-9.76%)
Feb 01, 2019 0.4250 0.4400 0.4050 0.4100 143,094 -0.02(-3.53%)
Jan 31, 2019 0.3900 0.4300 0.3800 0.4250 195,050 +0.04(+10.39%)
Jan 30, 2019 0.4300 0.4500 0.3800 0.3850 546,694 -0.04(-10.47%)
Jan 29, 2019 0.4050 0.4450 0.4050 0.4300 600,536 +0.02(+6.17%)
Jan 28, 2019 0.3950 0.4050 0.3850 0.4050 227,060 +0.02(+5.19%)
Jan 25, 2019 0.3950 0.3950 0.3600 0.3850 195,303 +0.03(+8.45%)
Jan 24, 2019 0.3650 0.3650 0.3300 0.3550 119,224 -0.01(-1.39%)
Jan 23, 2019 0.3500 0.3600 0.3300 0.3600 70,000 +0.01(+2.86%)
Jan 22, 2019 0.3900 0.3900 0.3500 0.3500 122,755 -0.04(-10.26%)
Jan 21, 2019 0.3900 0.3950 0.3900 0.3900 80,068 -0.01(-1.27%)
Jan 18, 2019 0.3900 0.4000 0.3900 0.3950 38,608 +0.00(+0.00%)
Jan 17, 2019 0.3950 0.3950 0.3950 0.3950 32,600 +0.01(+1.28%)
Jan 16, 2019 0.4050 0.4050 0.3900 0.3900 12,550 +0.00(+0.00%)
Jan 15, 2019 0.4050 0.4050 0.3900 0.3900 157,661 -0.02(-4.88%)
Jan 14, 2019 0.4250 0.4300 0.4100 0.4100 44,900 -0.02(-3.53%)
Jan 11, 2019 0.4150 0.4250 0.4100 0.4250 60,700 +0.02(+3.66%)
Jan 10, 2019 0.4100 0.4150 0.4000 0.4100 44,135 -0.01(-1.20%)
Jan 09, 2019 0.4000 0.4200 0.3950 0.4150 67,215 +0.02(+6.41%)
Jan 08, 2019 0.4100 0.4100 0.3900 0.3900 64,840 -0.01(-1.27%)
Jan 07, 2019 0.4150 0.4150 0.3950 0.3950 20,231 -0.01(-3.66%)
Jan 04, 2019 0.4000 0.4150 0.4000 0.4100 50,444 +0.01(+2.50%)
Jan 03, 2019 0.4100 0.4150 0.4000 0.4000 184,300 -0.02(-4.76%)
Jan 02, 2019 0.4200 0.4400 0.4200 0.4200 61,152 +0.00(+0.00%)
Dec 31, 2018 0.4200 0.4200 0.4200 0 +0.03(+9.09%)
Dec 28, 2018 0.3650 0.3850 0.3650 0.3850 78,232 +0.01(+1.32%)
Dec 27, 2018 0.3900 0.4000 0.3800 0.3800 28,797 -0.02(-5.00%)
Dec 24, 2018 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Dec 21, 2018 0.4050 0.4200 0.4000 0.4050 32,100 -0.00(-1.22%)
Dec 20, 2018 0.4100 0.4250 0.4000 0.4100 122,700 +0.01(+2.50%)
Dec 19, 2018 0.4250 0.4450 0.4000 0.4000 111,995 -0.02(-4.76%)
Dec 18, 2018 0.4350 0.4400 0.4100 0.4200 91,610 -0.02(-3.45%)
Dec 17, 2018 0.4500 0.4500 0.4250 0.4350 127,636 -0.02(-3.33%)
Dec 14, 2018 0.4700 0.4850 0.4400 0.4500 485,233 -0.03(-6.25%)
Dec 13, 2018 0.4700 0.4900 0.4600 0.4800 318,254 +0.01(+2.13%)
Dec 12, 2018 0.4400 0.4900 0.4400 0.4700 533,829 +0.04(+9.30%)
Dec 11, 2018 0.4050 0.4500 0.4050 0.4300 182,279 +0.01(+1.18%)
Dec 10, 2018 0.4400 0.4500 0.4250 0.4250 39,300 -0.01(-2.30%)
Dec 07, 2018 0.4500 0.4500 0.4350 0.4350 67,169 -0.02(-4.40%)
Dec 06, 2018 0.4750 0.4850 0.3900 0.4550 580,002 -0.01(-3.19%)
Dec 05, 2018 0.4900 0.4900 0.4550 0.4700 109,615 -0.03(-5.05%)
Dec 04, 2018 0.5200 0.5300 0.4950 0.4950 79,275 -0.03(-4.81%)
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.