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

Atlantic Lithium Ltd (OP: ALLIF )

0.2900 +0.0120 (+4.32%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 31, 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 26, 2021 0.6000 0.6500 0.5911 0.6115 956,400 -0.02(-3.55%)
Feb 25, 2021 0.6900 0.6930 0.6220 0.6340 451,012 -0.04(-5.57%)
Feb 24, 2021 0.6800 0.6937 0.6400 0.6714 708,096 +0.04(+6.74%)
Feb 23, 2021 0.6510 0.6900 0.5800 0.6290 1,470,452 -0.04(-6.12%)
Feb 22, 2021 0.7100 0.7100 0.6529 0.6700 962,060 -0.02(-3.58%)
Feb 19, 2021 0.7000 0.7365 0.6666 0.6949 1,233,500 +0.01(+1.15%)
Feb 18, 2021 0.7100 0.7486 0.6600 0.6870 1,152,024 -0.02(-3.40%)
Feb 17, 2021 0.7421 0.8300 0.6870 0.7112 1,256,681 -0.05(-7.03%)
Feb 16, 2021 0.7897 0.8300 0.7300 0.7650 1,536,492 -0.01(-0.91%)
Feb 12, 2021 0.8050 0.8250 0.7300 0.7720 1,234,500 +0.00(+0.55%)
Feb 11, 2021 0.8450 0.8450 0.7590 0.7678 913,904 -0.01(-0.75%)
Feb 10, 2021 0.8215 0.8500 0.7500 0.7736 1,428,814 -0.04(-5.06%)
Feb 09, 2021 0.8000 0.8400 0.8000 0.8148 750,222 -0.01(-0.73%)
Feb 08, 2021 0.8780 0.8780 0.8000 0.8208 1,037,372 -0.03(-3.26%)
Feb 05, 2021 0.8811 0.9000 0.8223 0.8485 1,356,800 -0.02(-1.92%)
Feb 04, 2021 0.8020 0.8800 0.7920 0.8651 1,531,583 +0.07(+8.95%)
Feb 03, 2021 0.8000 0.8000 0.7682 0.7940 578,089 +0.01(+0.89%)
Feb 02, 2021 0.7730 0.7966 0.7500 0.7870 809,040 +0.05(+6.35%)
Feb 01, 2021 0.7950 0.8430 0.7015 0.7400 617,862 -0.02(-2.99%)
Jan 29, 2021 0.7800 0.7950 0.7497 0.7628 504,700 +0.01(+1.14%)
Jan 28, 2021 0.7790 0.8350 0.7542 0.7542 659,296 -0.06(-7.22%)
Jan 27, 2021 0.8450 0.8899 0.7726 0.8129 2,005,294 -0.02(-2.06%)
Jan 26, 2021 0.7270 0.8300 0.7270 0.8300 2,049,691 +0.16(+24.38%)
Jan 25, 2021 0.7383 0.7383 0.6300 0.6673 3,188,471 -0.12(-15.32%)
Jan 22, 2021 0.7600 0.7910 0.7199 0.7880 1,026,000 -0.01(-1.50%)
Jan 21, 2021 0.8643 0.8643 0.7600 0.8000 1,154,858 -0.05(-5.88%)
Jan 20, 2021 0.7600 0.8948 0.7480 0.8500 2,270,610 +0.10(+14.09%)
Jan 19, 2021 0.7650 0.7650 0.6700 0.7450 1,175,843 +0.01(+1.85%)
Jan 15, 2021 0.7900 0.8277 0.6800 0.7315 1,803,700 -0.05(-6.82%)
Jan 14, 2021 0.8500 0.8581 0.7419 0.7850 1,289,335 -0.01(-0.96%)
Jan 13, 2021 0.6070 0.7933 0.6000 0.7926 2,370,489 +0.15(+22.90%)
Jan 12, 2021 0.6300 0.6500 0.6293 0.6449 661,777 +0.02(+2.87%)
Jan 11, 2021 0.6254 0.6428 0.5841 0.6269 564,495 +0.01(+0.98%)
Jan 08, 2021 0.6650 0.6650 0.5817 0.6208 1,221,200 -0.01(-1.46%)
Jan 07, 2021 0.5727 0.6300 0.5727 0.6300 1,371,246 +0.07(+13.02%)
Jan 06, 2021 0.5670 0.5850 0.5167 0.5574 774,275 +0.02(+4.11%)
Jan 05, 2021 0.5102 0.5500 0.5000 0.5354 655,252 +0.00(+0.92%)
Jan 04, 2021 0.5900 0.6143 0.5100 0.5305 1,442,318 -0.05(-8.71%)
Dec 31, 2020 0.5811 0.5811 0.5811 677,006 -0.02(-4.08%)
Dec 30, 2020 0.6424 0.6424 0.5950 0.6058 677,006 -0.02(-3.73%)
Dec 29, 2020 0.6500 0.6700 0.6245 0.6293 708,369 -0.04(-5.37%)
Dec 28, 2020 0.6794 0.6900 0.6300 0.6650 708,380 +0.03(+3.91%)
Dec 24, 2020 0.6161 0.6642 0.6161 0.6400 458,900 -0.04(-5.58%)
Dec 23, 2020 0.6000 0.6786 0.5941 0.6778 1,275,340 +0.06(+9.32%)
Dec 22, 2020 0.6092 0.6229 0.5930 0.6200 688,527 +0.01(+1.91%)
Dec 21, 2020 0.6000 0.6329 0.5600 0.6084 817,546 -0.00(-0.26%)
Dec 18, 2020 0.6100 0.6500 0.6100 0.6100 446,200 -0.03(-3.94%)
Dec 17, 2020 0.6100 0.6490 0.6100 0.6350 522,322 +0.02(+3.45%)
Dec 16, 2020 0.6000 0.6365 0.5720 0.6138 610,907 +0.02(+3.61%)
Dec 15, 2020 0.6500 0.6570 0.5780 0.5924 1,042,291 -0.06(-8.86%)
Dec 14, 2020 0.6335 0.6500 0.5999 0.6500 969,787 +0.03(+5.01%)
Dec 11, 2020 0.6219 0.6414 0.5600 0.6190 475,200 +0.00(+0.23%)
Dec 10, 2020 0.6230 0.6323 0.5575 0.6176 1,366,998 +0.03(+5.39%)
Dec 09, 2020 0.5750 0.6200 0.5452 0.5860 1,547,347 +0.05(+8.52%)
Dec 08, 2020 0.5197 0.5600 0.5110 0.5400 814,496 +0.02(+3.85%)
Dec 07, 2020 0.5337 0.5499 0.5153 0.5200 570,601 -0.02(-3.70%)
Dec 04, 2020 0.5500 0.5500 0.5250 0.5400 349,400 +0.00(+0.19%)
Dec 03, 2020 0.5202 0.5712 0.5202 0.5390 640,884 -0.03(-4.57%)
Dec 02, 2020 0.5900 0.5900 0.5250 0.5648 561,605 +0.01(+1.77%)
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.