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 (%)
Jul 31, 2020 0.5995 0.6534 0.5600 0.5800 523,700 -0.00(-0.79%)
Jul 30, 2020 0.5860 0.6200 0.5700 0.5846 649,084 +0.00(+0.65%)
Jul 29, 2020 0.5594 0.5942 0.5340 0.5808 515,974 +0.06(+11.69%)
Jul 28, 2020 0.5451 0.5451 0.5104 0.5200 492,928 -0.02(-3.35%)
Jul 27, 2020 0.6000 0.6330 0.5183 0.5380 1,306,806 -0.08(-12.52%)
Jul 24, 2020 0.6700 0.6893 0.5519 0.6150 900,600 -0.03(-5.25%)
Jul 23, 2020 0.6300 0.6741 0.6065 0.6491 1,253,125 +0.06(+10.02%)
Jul 22, 2020 0.5562 0.6351 0.5215 0.5900 1,132,077 +0.05(+9.26%)
Jul 21, 2020 0.5257 0.5663 0.5257 0.5400 1,260,711 -0.00(-0.18%)
Jul 20, 2020 0.6610 0.6863 0.5155 0.5410 2,713,570 -0.13(-19.85%)
Jul 17, 2020 0.7850 0.7850 0.6500 0.6750 2,301,800 -0.08(-10.83%)
Jul 16, 2020 0.7500 0.7847 0.7260 0.7570 1,371,570 +0.01(+1.80%)
Jul 15, 2020 0.7000 0.7900 0.7000 0.7436 1,848,065 +0.05(+7.96%)
Jul 14, 2020 0.6360 0.7200 0.6300 0.6888 2,752,038 +0.07(+11.06%)
Jul 13, 2020 0.9320 1.065 0.5600 0.6202 5,607,448 -0.28(-31.09%)
Jul 10, 2020 0.8709 0.9970 0.8520 0.9000 2,721,500 +0.05(+5.88%)
Jul 09, 2020 0.6785 1.130 0.6785 0.8500 3,259,516 +0.14(+20.01%)
Jul 08, 2020 0.6825 0.7266 0.6650 0.7083 1,732,497 +0.03(+4.28%)
Jul 07, 2020 0.6850 0.6940 0.6405 0.6792 1,101,123 +0.02(+2.75%)
Jul 06, 2020 0.6265 0.7023 0.6265 0.6610 793,320 +0.01(+1.69%)
Jul 02, 2020 0.6500 0.6677 0.6286 0.6500 886,200 +0.01(+0.99%)
Jul 01, 2020 0.6750 0.6900 0.6300 0.6436 1,609,936 +0.01(+2.17%)
Jun 30, 2020 0.6300 0.6400 0.5994 0.6299 1,036,077 +0.04(+6.04%)
Jun 29, 2020 0.5900 0.6098 0.5265 0.5940 943,496 +0.04(+6.80%)
Jun 26, 2020 0.5820 0.5820 0.5300 0.5562 588,400 +0.03(+4.77%)
Jun 25, 2020 0.5752 0.5990 0.4780 0.5309 1,771,174 -0.04(-7.70%)
Jun 24, 2020 0.6170 0.6170 0.5569 0.5752 1,225,117 +0.02(+2.71%)
Jun 23, 2020 0.5350 0.6400 0.5283 0.5600 1,504,115 +0.03(+5.66%)
Jun 22, 2020 0.5480 0.5480 0.5100 0.5300 982,988 +0.03(+6.00%)
Jun 19, 2020 0.5479 0.5505 0.4634 0.5000 1,426,200 +0.06(+12.74%)
Jun 18, 2020 0.4200 0.4500 0.4077 0.4435 1,183,942 +0.04(+8.62%)
Jun 17, 2020 0.4200 0.4242 0.3910 0.4083 571,098 +0.02(+4.69%)
Jun 16, 2020 0.4000 0.4099 0.3820 0.3900 521,958 -0.00(-0.91%)
Jun 15, 2020 0.4000 0.4070 0.3814 0.3936 227,497 +0.00(+0.00%)
Jun 12, 2020 0.4195 0.4195 0.3800 0.3936 674,100 +0.01(+2.23%)
Jun 11, 2020 0.3925 0.4150 0.3762 0.3850 889,515 -0.01(-2.28%)
Jun 10, 2020 0.3800 0.4100 0.3758 0.3940 1,220,540 +0.02(+4.84%)
Jun 09, 2020 0.3700 0.3763 0.3550 0.3758 265,592 +0.01(+1.35%)
Jun 08, 2020 0.3600 0.3975 0.3600 0.3708 339,198 -0.01(-3.03%)
Jun 05, 2020 0.3511 0.3880 0.3511 0.3824 373,100 +0.01(+3.55%)
Jun 04, 2020 0.3975 0.4000 0.3600 0.3693 464,880 -0.01(-3.53%)
Jun 03, 2020 0.3971 0.3971 0.3554 0.3828 350,897 +0.00(+0.53%)
Jun 02, 2020 0.3675 0.4000 0.3492 0.3808 521,698 +0.02(+5.78%)
Jun 01, 2020 0.4030 0.4030 0.3300 0.3600 331,991 -0.02(-4.26%)
May 29, 2020 0.3800 0.3880 0.3530 0.3760 370,700 +0.02(+6.52%)
May 28, 2020 0.3500 0.3734 0.3464 0.3530 466,032 +0.00(+0.86%)
May 27, 2020 0.3870 0.3870 0.3370 0.3500 563,641 -0.01(-2.78%)
May 26, 2020 0.3670 0.3689 0.3450 0.3600 372,364 -0.00(-0.28%)
May 22, 2020 0.3800 0.3860 0.3550 0.3610 234,800 -0.01(-1.63%)
May 21, 2020 0.3700 0.3700 0.3400 0.3670 318,085 +0.02(+5.19%)
May 20, 2020 0.3230 0.3550 0.3200 0.3489 422,486 +0.01(+4.15%)
May 19, 2020 0.3475 0.3550 0.3276 0.3350 359,264 +0.00(+0.96%)
May 18, 2020 0.3447 0.3700 0.3200 0.3318 451,153 -0.02(-5.12%)
May 15, 2020 0.3222 0.4685 0.3042 0.3497 955,700 +0.03(+8.54%)
May 14, 2020 0.2907 0.3222 0.2907 0.3222 293,866 +0.01(+3.60%)
May 13, 2020 0.3045 0.3342 0.3016 0.3110 117,578 +0.00(+0.65%)
May 12, 2020 0.3073 0.3100 0.2971 0.3090 141,366 +0.01(+3.00%)
May 11, 2020 0.3060 0.3129 0.2900 0.3000 140,423 -0.01(-4.00%)
May 08, 2020 0.3260 0.3260 0.3000 0.3125 100,900 +0.01(+4.03%)
May 07, 2020 0.3200 0.3300 0.3000 0.3004 183,611 -0.03(-7.68%)
May 06, 2020 0.3370 0.3370 0.3068 0.3254 249,058 +0.00(+0.74%)
May 05, 2020 0.3200 0.3390 0.3100 0.3230 434,471 -0.00(-0.52%)
May 04, 2020 0.3200 0.3400 0.3010 0.3247 275,871 +0.00(+0.53%)
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.