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 (%)
Jun 30, 2021 0.5800 0.5940 0.5725 0.5775 358,561 -0.00(-0.45%)
Jun 29, 2021 0.5900 0.5954 0.5600 0.5801 885,992 -0.00(-0.79%)
Jun 28, 2021 0.6440 0.6440 0.5800 0.5847 986,745 -0.02(-3.08%)
Jun 25, 2021 0.5932 0.6150 0.5900 0.6033 501,763 +0.01(+1.70%)
Jun 24, 2021 0.6300 0.6349 0.5854 0.5932 976,437 -0.03(-5.18%)
Jun 23, 2021 0.6023 0.6390 0.6023 0.6256 416,039 +0.02(+2.56%)
Jun 22, 2021 0.6150 0.6225 0.6100 0.6100 317,040 -0.01(-1.61%)
Jun 21, 2021 0.6500 0.6600 0.6121 0.6200 697,167 -0.01(-1.43%)
Jun 18, 2021 0.6425 0.6500 0.6200 0.6290 406,784 -0.00(-0.51%)
Jun 17, 2021 0.6434 0.6434 0.6236 0.6322 574,460 +0.01(+1.15%)
Jun 16, 2021 0.6300 0.6500 0.6199 0.6250 525,748 -0.02(-3.10%)
Jun 15, 2021 0.6870 0.6870 0.6314 0.6450 599,276 -0.01(-0.89%)
Jun 14, 2021 0.6569 0.6599 0.6400 0.6508 775,719 +0.01(+1.31%)
Jun 11, 2021 0.6500 0.6500 0.6151 0.6424 604,227 +0.02(+3.61%)
Jun 10, 2021 0.6500 0.6600 0.6100 0.6200 392,698 +0.01(+1.08%)
Jun 09, 2021 0.6550 0.6550 0.6100 0.6134 720,181 -0.03(-4.83%)
Jun 08, 2021 0.6400 0.6589 0.6319 0.6445 517,468 -0.00(-0.42%)
Jun 07, 2021 0.6600 0.6900 0.6300 0.6472 722,490 -0.01(-1.13%)
Jun 04, 2021 0.6570 0.6639 0.6288 0.6546 408,182 +0.02(+3.90%)
Jun 03, 2021 0.6500 0.6700 0.6300 0.6300 478,674 -0.03(-4.18%)
Jun 02, 2021 0.6500 0.6600 0.6305 0.6575 620,503 +0.01(+1.67%)
Jun 01, 2021 0.6350 0.6690 0.6056 0.6467 668,892 +0.03(+4.31%)
May 28, 2021 0.6100 0.6400 0.5970 0.6200 572,684 +0.00(+0.23%)
May 27, 2021 0.6600 0.6600 0.6000 0.6186 1,002,964 -0.02(-3.34%)
May 26, 2021 0.6500 0.6612 0.6148 0.6400 544,615 +0.03(+4.92%)
May 25, 2021 0.6940 0.6940 0.6100 0.6100 563,641 -0.08(-11.59%)
May 24, 2021 0.7187 0.7187 0.6700 0.6900 719,308 +0.03(+3.90%)
May 21, 2021 0.6600 0.6700 0.6200 0.6641 749,737 +0.03(+4.65%)
May 20, 2021 0.6660 0.6660 0.6000 0.6346 1,019,547 +0.02(+2.55%)
May 19, 2021 0.6300 0.6300 0.5850 0.6188 633,087 +0.01(+2.16%)
May 18, 2021 0.5640 0.6068 0.5572 0.6057 1,316,125 +0.04(+6.26%)
May 17, 2021 0.5500 0.5746 0.5450 0.5700 526,792 +0.03(+5.22%)
May 14, 2021 0.5100 0.5546 0.5100 0.5417 511,690 +0.02(+4.01%)
May 13, 2021 0.5400 0.5694 0.5100 0.5208 870,491 -0.03(-5.48%)
May 12, 2021 0.5800 0.5844 0.5300 0.5510 685,196 -0.03(-4.95%)
May 11, 2021 0.5800 0.5948 0.5706 0.5797 613,249 -0.02(-2.57%)
May 10, 2021 0.6250 0.6300 0.5900 0.5950 651,545 -0.03(-4.80%)
May 07, 2021 0.6000 0.6250 0.5940 0.6250 312,184 +0.03(+4.17%)
May 06, 2021 0.6100 0.6340 0.6000 0.6000 275,701 -0.02(-3.13%)
May 05, 2021 0.6640 0.6700 0.6000 0.6194 675,646 -0.01(-1.84%)
May 04, 2021 0.6589 0.6600 0.6247 0.6310 333,162 -0.01(-2.13%)
May 03, 2021 0.6890 0.6890 0.6400 0.6447 361,809 -0.01(-0.82%)
Apr 30, 2021 0.6730 0.6730 0.6280 0.6500 334,200 +0.01(+0.93%)
Apr 29, 2021 0.6810 0.6810 0.6230 0.6440 308,039 +0.01(+1.42%)
Apr 28, 2021 0.6355 0.6543 0.6331 0.6350 347,795 -0.01(-1.37%)
Apr 27, 2021 0.7000 0.7080 0.6300 0.6438 540,409 +0.00(+0.59%)
Apr 26, 2021 0.6730 0.6730 0.6101 0.6400 372,104 +0.02(+3.23%)
Apr 23, 2021 0.6570 0.6754 0.6200 0.6200 468,100 -0.02(-3.11%)
Apr 22, 2021 0.6360 0.6563 0.6200 0.6399 313,729 -0.00(-0.59%)
Apr 21, 2021 0.6540 0.6590 0.6100 0.6437 400,461 +0.03(+4.82%)
Apr 20, 2021 0.6300 0.6770 0.6100 0.6141 513,319 -0.03(-4.05%)
Apr 19, 2021 0.6870 0.6870 0.6376 0.6400 331,199 -0.02(-2.88%)
Apr 16, 2021 0.6480 0.6600 0.6380 0.6590 481,700 +0.01(+2.17%)
Apr 15, 2021 0.6600 0.6600 0.6300 0.6450 487,375 -0.00(-0.15%)
Apr 14, 2021 0.6600 0.6600 0.6100 0.6460 341,887 +0.00(+0.02%)
Apr 13, 2021 0.6150 0.6570 0.6100 0.6459 589,549 +0.03(+5.02%)
Apr 12, 2021 0.6700 0.6700 0.6150 0.6150 592,898 -0.05(-6.82%)
Apr 09, 2021 0.6439 0.6636 0.6339 0.6600 676,300 +0.03(+5.35%)
Apr 08, 2021 0.6100 0.6445 0.6100 0.6265 463,999 -0.02(-3.57%)
Apr 07, 2021 0.6700 0.6700 0.6300 0.6497 334,851 -0.01(-0.96%)
Apr 06, 2021 0.6700 0.6700 0.6300 0.6560 625,134 +0.00(+0.00%)
Apr 05, 2021 0.6200 0.6700 0.6200 0.6560 720,865 +0.04(+6.36%)
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.