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 (%)
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%)
Apr 01, 2021 2.590 2.590 2.590 0 +0.15(+6.15%)
Mar 31, 2021 2.300 2.500 2.260 2.440 392,900 +0.23(+10.41%)
Mar 30, 2021 2.370 2.370 2.170 2.210 339,393 -0.14(-5.96%)
Mar 29, 2021 2.530 2.540 2.250 2.350 476,706 -0.15(-6.00%)
Mar 26, 2021 2.500 2.600 2.490 2.500 206,594 -0.06(-2.34%)
Mar 25, 2021 2.600 2.620 2.460 2.560 463,339 -0.08(-3.03%)
Mar 24, 2021 2.760 2.830 2.570 2.640 358,357 -0.11(-4.00%)
Mar 23, 2021 2.890 2.890 2.630 2.750 500,891 -0.06(-2.14%)
Mar 22, 2021 2.750 2.810 2.670 2.810 471,071 +0.14(+5.24%)
Mar 19, 2021 2.640 2.725 2.600 2.670 311,946 +0.04(+1.52%)
Mar 18, 2021 2.790 2.810 2.620 2.630 294,867 -0.10(-3.66%)
Mar 17, 2021 2.600 2.750 2.560 2.730 445,793 +0.07(+2.63%)
Mar 16, 2021 2.850 2.850 2.640 2.660 340,649 -0.19(-6.67%)
Mar 15, 2021 2.950 2.950 2.680 2.850 523,279 -0.05(-1.72%)
Mar 12, 2021 2.940 3.030 2.850 2.900 613,170 -0.04(-1.36%)
Mar 11, 2021 2.780 3.000 2.780 2.940 651,586 +0.13(+4.63%)
Mar 10, 2021 2.820 3.000 2.800 2.810 1,068,956 +0.05(+1.81%)
Mar 09, 2021 2.580 2.760 2.540 2.760 742,168 +0.28(+11.29%)
Mar 08, 2021 2.530 2.590 2.460 2.480 505,997 -0.11(-4.25%)
Mar 05, 2021 2.650 2.680 2.120 2.590 1,815,596 -0.07(-2.63%)
Mar 04, 2021 3.020 3.040 2.510 2.660 1,453,283 -0.27(-9.22%)
Mar 03, 2021 3.240 3.250 2.900 2.930 770,516 -0.23(-7.28%)
Mar 02, 2021 3.320 3.400 3.140 3.160 704,326 -0.23(-6.78%)
Mar 01, 2021 3.030 3.390 3.010 3.390 1,325,280 +0.33(+10.78%)
Feb 26, 2021 3.120 3.210 2.850 3.060 1,284,121 -0.12(-3.77%)
Feb 25, 2021 3.540 3.550 3.140 3.180 1,287,532 -0.25(-7.29%)
Feb 24, 2021 3.110 3.530 3.110 3.430 1,239,863 +0.27(+8.54%)
Feb 23, 2021 3.190 3.310 2.840 3.160 1,973,707 -0.34(-9.71%)
Feb 22, 2021 3.710 3.740 3.460 3.500 1,412,854 -0.12(-3.31%)
Feb 19, 2021 3.510 3.750 3.430 3.620 1,397,651 +0.20(+5.85%)
Feb 18, 2021 3.540 3.740 3.170 3.420 1,928,482 -0.28(-7.57%)
Feb 17, 2021 3.850 3.930 3.560 3.700 1,414,859 -0.11(-2.89%)
Feb 16, 2021 4.000 4.020 3.770 3.810 2,621,291 +0.14(+3.81%)
Feb 12, 2021 3.670 3.670 3.670 0 -0.38(-9.38%)
Feb 11, 2021 3.800 4.170 3.730 4.050 4,247,260 +0.17(+4.38%)
Feb 10, 2021 3.360 4.210 2.610 3.880 5,432,162 +0.60(+18.29%)
Feb 08, 2021 3.280 3.280 3.280 0 +0.43(+15.09%)
Feb 05, 2021 2.700 2.970 2.680 2.850 2,507,500 +0.15(+5.56%)
Feb 04, 2021 2.880 3.110 2.590 2.700 3,931,206 -0.09(-3.23%)
Feb 03, 2021 2.460 2.840 2.440 2.790 4,305,424 +0.45(+19.23%)
Feb 02, 2021 2.160 2.380 2.160 2.340 1,863,969 +0.19(+8.84%)
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.