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

American Lithium Corp (OP: LIACF )

2.900 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 9, 2023 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 (%)
May 31, 2018 0.1774 0.1815 0.1774 0.1815 2,450 -0.00(-2.17%)
May 29, 2018 0.1855 0.1855 0.1855 0 -0.02(-10.77%)
May 25, 2018 0.2079 0.2079 0.2079 0 -0.00(-1.21%)
May 23, 2018 0.2104 0.2104 0.2104 0 +0.01(+4.23%)
May 22, 2018 0.2081 0.2081 0.2019 0.2019 930 -0.03(-14.09%)
May 21, 2018 0.2350 0.2350 0.2350 0.2350 200 +0.03(+12.98%)
May 18, 2018 0.2120 0.2211 0.2100 0.2080 55,774 -0.02(-7.96%)
May 16, 2018 0.2260 0.2260 0.2260 0 -0.00(-1.74%)
May 15, 2018 0.2341 0.2362 0.2300 0.2300 645 -0.03(-11.78%)
May 14, 2018 0.2607 0.2607 0.2607 0.2607 6,000 +0.01(+4.96%)
May 11, 2018 0.2484 0.2484 0.2484 0.2484 500 +0.01(+2.73%)
May 10, 2018 0.2500 0.2500 0.2418 0.2418 400 +0.00(+0.54%)
May 08, 2018 0.2405 0.2405 0.2405 0 -0.02(-7.14%)
May 07, 2018 0.2493 0.2590 0.2360 0.2590 21,450 -0.00(-1.15%)
May 04, 2018 0.2602 0.2620 0.2602 0.2620 300 +0.00(+0.50%)
May 03, 2018 0.2746 0.2746 0.2607 0.2607 305 -0.04(-12.22%)
May 02, 2018 0.2982 0.2982 0.2748 0.2970 2,250 -0.01(-1.66%)
May 01, 2018 0.4035 0.3800 0.2890 0.3020 3,992 -0.29(-49.36%)
Apr 27, 2018 0.5964 0.5964 0.5964 85 +0.00(+0.20%)
Apr 26, 2018 0.5649 0.5952 0.5621 0.5952 883 -0.00(-0.56%)
Apr 23, 2018 0.5985 0.5985 0.5985 0 -0.01(-2.09%)
Apr 19, 2018 0.6113 0.6113 0.6113 0 +0.02(+3.38%)
Apr 18, 2018 0.5913 0.5913 0.5913 0.5913 650 -0.03(-5.48%)
Apr 16, 2018 0.6256 0.6256 0.6256 55 +0.05(+9.26%)
Apr 13, 2018 0.6077 0.6077 0.5680 0.5726 4,160 -0.04(-6.13%)
Apr 11, 2018 0.6100 0.6100 0.6100 0 -0.01(-1.45%)
Apr 09, 2018 0.6190 0.6190 0.6190 0 +0.01(+1.64%)
Apr 06, 2018 0.5923 0.6090 0.5660 0.6090 9,872 +0.02(+2.87%)
Apr 05, 2018 0.6160 0.6160 0.5914 0.5920 2,374 +0.03(+4.41%)
Apr 04, 2018 0.5760 0.5760 0.5670 0.5670 1,930 -0.01(-2.31%)
Apr 03, 2018 0.5900 0.5900 0.5804 0.5804 2,681 -0.03(-5.24%)
Apr 02, 2018 0.5883 0.6160 0.5860 0.6125 1,878 +0.04(+7.31%)
Mar 29, 2018 0.5708 0.5708 0.5708 0 +0.01(+2.11%)
Mar 28, 2018 0.5672 0.5723 0.5590 0.5590 4,680 -0.03(-4.96%)
Mar 27, 2018 0.6180 0.6180 0.5850 0.5882 13,450 -0.03(-4.98%)
Mar 26, 2018 0.5940 0.6190 0.5940 0.6190 2,350 -0.02(-2.52%)
Mar 23, 2018 0.6419 0.6420 0.6350 0.6350 7,050 -0.01(-0.94%)
Mar 22, 2018 0.6255 0.6410 0.6255 0.6410 1,500 +0.00(+0.53%)
Mar 21, 2018 0.6350 0.6376 0.6350 0.6376 5,500 +0.01(+2.02%)
Mar 20, 2018 0.6850 0.6850 0.6215 0.6250 11,660 -0.01(-1.26%)
Mar 19, 2018 0.5848 0.6545 0.5848 0.6330 39,218 +0.05(+8.02%)
Mar 16, 2018 0.5640 0.5860 0.5640 0.5860 310 +0.03(+4.64%)
Mar 13, 2018 0.5600 0.5600 0.5600 0 -0.04(-6.07%)
Mar 12, 2018 0.5982 0.5982 0.5746 0.5962 3,300 -0.01(-1.45%)
Mar 09, 2018 0.5890 0.6050 0.5890 0.6050 17,198 +0.05(+9.52%)
Mar 08, 2018 0.5461 0.5524 0.5461 0.5524 11,000 +0.00(+0.62%)
Mar 06, 2018 0.5490 0.5490 0.5490 200 -0.00(-0.22%)
Mar 05, 2018 0.5527 0.5527 0.5372 0.5502 14,000 -0.01(-2.62%)
Mar 02, 2018 0.5722 0.5722 0.5650 0.5650 3,500 -0.02(-2.92%)
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.