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

American Lithium Corp (TSV: LI )

0.7800 -0.0300 (-3.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Sep 30, 2021 2.440 2.530 2.410 2.480 395,660 +0.04(+1.64%)
Sep 29, 2021 2.500 2.540 2.410 2.440 542,726 +0.03(+1.24%)
Sep 28, 2021 2.380 2.410 2.330 2.410 352,757 -0.04(-1.63%)
Sep 27, 2021 2.420 2.490 2.420 2.450 231,024 +0.04(+1.66%)
Sep 24, 2021 2.520 2.540 2.370 2.410 415,495 -0.11(-4.37%)
Sep 23, 2021 2.510 2.560 2.480 2.520 244,555 +0.01(+0.40%)
Sep 22, 2021 2.650 2.650 2.510 2.510 381,285 -0.14(-5.28%)
Sep 21, 2021 2.350 2.650 2.340 2.650 662,545 +0.42(+18.83%)
Sep 20, 2021 2.300 2.340 2.210 2.230 674,385 -0.28(-11.16%)
Sep 17, 2021 2.540 2.560 2.470 2.510 310,870 -0.01(-0.40%)
Sep 16, 2021 2.630 2.650 2.520 2.520 411,135 -0.07(-2.70%)
Sep 15, 2021 2.520 2.630 2.450 2.590 672,910 +0.18(+7.47%)
Sep 14, 2021 2.650 2.650 2.410 2.410 1,140,143 -0.17(-6.59%)
Sep 13, 2021 2.610 2.670 2.540 2.580 687,031 +0.03(+1.18%)
Sep 10, 2021 2.750 2.780 2.530 2.550 817,833 -0.15(-5.56%)
Sep 09, 2021 2.530 2.810 2.500 2.700 845,145 +0.17(+6.72%)
Sep 08, 2021 2.610 2.650 2.480 2.530 625,066 -0.19(-6.99%)
Sep 07, 2021 2.850 2.860 2.650 2.720 643,792 -0.18(-6.21%)
Sep 03, 2021 2.900 2.900 2.900 0 +0.13(+4.69%)
Sep 02, 2021 2.920 3.040 2.610 2.770 2,559,048 +0.02(+0.73%)
Sep 01, 2021 2.380 2.750 2.340 2.750 3,043,172 +0.62(+29.11%)
Aug 31, 2021 2.180 2.180 2.070 2.130 582,163 -0.05(-2.29%)
Aug 30, 2021 2.350 2.360 2.140 2.180 841,463 -0.12(-5.22%)
Aug 27, 2021 2.350 2.540 2.210 2.300 1,731,267 +0.00(+0.00%)
Aug 26, 2021 1.970 2.470 1.950 2.300 4,979,607 +0.35(+17.95%)
Aug 25, 2021 1.850 2.010 1.810 1.950 1,402,782 +0.14(+7.73%)
Aug 24, 2021 1.690 1.835 1.660 1.810 603,002 +0.14(+8.38%)
Aug 23, 2021 1.630 1.670 1.610 1.670 292,019 +0.07(+4.37%)
Aug 20, 2021 1.620 1.640 1.600 1.600 215,078 -0.01(-0.62%)
Aug 19, 2021 1.600 1.620 1.590 1.610 243,846 -0.01(-0.62%)
Aug 18, 2021 1.660 1.680 1.610 1.620 151,485 -0.01(-0.61%)
Aug 17, 2021 1.690 1.700 1.600 1.630 272,520 -0.08(-4.68%)
Aug 16, 2021 1.710 1.740 1.650 1.710 341,689 -0.03(-1.72%)
Aug 13, 2021 1.860 1.900 1.710 1.740 619,284 -0.13(-6.95%)
Aug 12, 2021 1.600 1.880 1.600 1.870 1,064,952 +0.26(+16.15%)
Aug 11, 2021 1.630 1.650 1.610 1.610 106,958 -0.04(-2.42%)
Aug 10, 2021 1.700 1.700 1.620 1.650 130,647 -0.05(-2.94%)
Aug 09, 2021 1.700 1.710 1.650 1.700 92,949 +0.01(+0.59%)
Aug 06, 2021 1.710 1.710 1.660 1.690 109,921 +0.02(+1.20%)
Aug 05, 2021 1.590 1.690 1.580 1.670 228,248 +0.11(+7.05%)
Aug 04, 2021 1.570 1.620 1.560 1.560 222,713 -0.01(-0.64%)
Aug 03, 2021 1.620 1.650 1.560 1.570 272,469 -0.11(-6.55%)
Jul 30, 2021 1.680 1.680 1.680 0 +0.00(+0.00%)
Jul 29, 2021 1.630 1.720 1.610 1.680 249,406 +0.06(+3.70%)
Jul 28, 2021 1.610 1.620 1.580 1.620 46,442 +0.03(+1.89%)
Jul 27, 2021 1.600 1.620 1.580 1.590 91,278 -0.03(-1.85%)
Jul 26, 2021 1.630 1.690 1.600 1.620 131,356 +0.00(+0.00%)
Jul 23, 2021 1.600 1.650 1.590 1.620 120,498 +0.02(+1.25%)
Jul 22, 2021 1.620 1.630 1.560 1.600 148,400 -0.02(-1.23%)
Jul 21, 2021 1.720 1.720 1.600 1.620 266,425 -0.05(-2.99%)
Jul 20, 2021 1.710 1.710 1.600 1.670 116,874 +0.02(+1.21%)
Jul 19, 2021 1.660 1.670 1.530 1.650 660,798 -0.05(-2.94%)
Jul 16, 2021 1.770 1.770 1.650 1.700 423,067 -0.05(-2.86%)
Jul 15, 2021 1.730 1.770 1.670 1.750 462,353 +0.00(+0.00%)
Jul 14, 2021 1.920 1.920 1.740 1.750 232,874 -0.13(-6.91%)
Jul 13, 2021 1.910 1.940 1.770 1.880 290,003 -0.06(-3.09%)
Jul 12, 2021 1.870 2.000 1.870 1.940 286,892 +0.06(+3.19%)
Jul 09, 2021 1.700 1.890 1.680 1.880 396,821 +0.16(+9.30%)
Jul 08, 2021 1.760 1.760 1.680 1.720 244,924 -0.07(-3.91%)
Jul 07, 2021 1.940 1.960 1.750 1.790 373,784 -0.12(-6.28%)
Jul 06, 2021 2.160 2.160 1.880 1.910 788,000 -0.24(-11.16%)
Jul 05, 2021 2.070 2.200 2.070 2.150 344,767 +0.12(+5.91%)
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.