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 (%)
Sep 30, 2020 0.4370 0.4370 0.3900 0.4032 468,693 -0.01(-2.61%)
Sep 29, 2020 0.4300 0.4300 0.3900 0.4140 406,639 +0.00(+0.83%)
Sep 28, 2020 0.4100 0.4400 0.3640 0.4106 613,691 +0.02(+4.99%)
Sep 25, 2020 0.3773 0.4100 0.3773 0.3911 206,500 -0.00(-0.99%)
Sep 24, 2020 0.4055 0.4200 0.3841 0.3950 557,422 -0.01(-3.35%)
Sep 23, 2020 0.4600 0.4600 0.4000 0.4087 474,678 -0.03(-5.96%)
Sep 22, 2020 0.4009 0.4461 0.4009 0.4346 343,716 +0.01(+3.28%)
Sep 21, 2020 0.4890 0.4890 0.4101 0.4208 519,736 -0.04(-8.52%)
Sep 18, 2020 0.4380 0.4750 0.4300 0.4600 416,900 +0.01(+3.12%)
Sep 17, 2020 0.4605 0.4810 0.4140 0.4461 276,554 +0.01(+1.62%)
Sep 16, 2020 0.4173 0.4450 0.4123 0.4390 360,594 +0.03(+6.81%)
Sep 15, 2020 0.3973 0.4400 0.3973 0.4110 411,604 +0.00(+0.32%)
Sep 14, 2020 0.3910 0.4500 0.3910 0.4097 449,415 -0.03(-7.22%)
Sep 11, 2020 0.4044 0.4524 0.4044 0.4416 291,600 +0.02(+3.91%)
Sep 10, 2020 0.4053 0.4602 0.3980 0.4250 349,323 +0.01(+1.46%)
Sep 09, 2020 0.4200 0.4500 0.4000 0.4189 663,848 -0.01(-2.58%)
Sep 08, 2020 0.4700 0.5000 0.4142 0.4300 953,795 -0.03(-6.52%)
Sep 04, 2020 0.5009 0.5009 0.4499 0.4600 452,000 -0.03(-5.21%)
Sep 03, 2020 0.4815 0.5238 0.4800 0.4853 202,505 -0.01(-1.78%)
Sep 02, 2020 0.4883 0.5298 0.4853 0.4941 561,667 +0.01(+1.86%)
Sep 01, 2020 0.5100 0.5164 0.4800 0.4851 359,853 -0.02(-4.13%)
Aug 31, 2020 0.4560 0.5100 0.4560 0.5060 329,328 +0.02(+3.14%)
Aug 28, 2020 0.5036 0.5100 0.4670 0.4906 295,900 -0.02(-3.23%)
Aug 27, 2020 0.4600 0.5094 0.4580 0.5070 658,985 +0.00(+0.06%)
Aug 26, 2020 0.4952 0.5573 0.4865 0.5067 667,656 -0.01(-1.61%)
Aug 25, 2020 0.5448 0.5900 0.5100 0.5150 384,989 -0.03(-4.63%)
Aug 24, 2020 0.6100 0.6360 0.5000 0.5400 1,632,103 -0.07(-11.76%)
Aug 21, 2020 0.5910 0.6170 0.5800 0.6120 757,700 +0.03(+5.52%)
Aug 20, 2020 0.5717 0.5900 0.5600 0.5800 616,035 +0.01(+1.75%)
Aug 19, 2020 0.5370 0.6050 0.5370 0.5700 773,454 +0.01(+1.51%)
Aug 18, 2020 0.5140 0.5720 0.5140 0.5615 655,682 +0.03(+5.78%)
Aug 17, 2020 0.4980 0.5500 0.4980 0.5308 757,960 +0.03(+6.16%)
Aug 14, 2020 0.4820 0.5100 0.4820 0.5000 359,800 +0.02(+3.24%)
Aug 13, 2020 0.5000 0.5000 0.4600 0.4843 657,363 +0.01(+3.04%)
Aug 12, 2020 0.4900 0.5000 0.4685 0.4700 625,792 -0.02(-4.08%)
Aug 11, 2020 0.4890 0.5200 0.4862 0.4900 414,818 -0.00(-0.33%)
Aug 10, 2020 0.4640 0.5200 0.4640 0.4916 765,000 -0.00(-0.69%)
Aug 07, 2020 0.5130 0.5399 0.4800 0.4950 986,200 -0.03(-5.71%)
Aug 06, 2020 0.5670 0.5670 0.5250 0.5250 442,279 -0.00(-0.49%)
Aug 05, 2020 0.5100 0.5600 0.5100 0.5276 755,821 +0.01(+1.46%)
Aug 04, 2020 0.5596 0.6000 0.5200 0.5200 735,363 -0.02(-3.76%)
Aug 03, 2020 0.5180 0.6300 0.5180 0.5403 1,235,040 -0.04(-6.84%)
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%)
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.