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 (%)
Dec 31, 2019 0.0901 0.1000 0.0901 0.0979 17,700 -0.00(-2.10%)
Dec 30, 2019 0.1045 0.1045 0.0869 0.1000 135,507 +0.01(+16.01%)
Dec 27, 2019 0.0880 0.1000 0.0820 0.0862 228,200 +0.01(+6.82%)
Dec 26, 2019 0.0915 0.0915 0.0760 0.0807 35,942 -0.00(-5.17%)
Dec 24, 2019 0.0800 0.0851 0.0800 0.0851 7,500 -0.00(-1.85%)
Dec 23, 2019 0.0966 0.0966 0.0852 0.0867 68,845 -0.00(-5.25%)
Dec 20, 2019 0.0915 0.0915 0.0857 0.0915 19,500 +0.00(+0.00%)
Dec 19, 2019 0.0873 0.0915 0.0855 0.0915 4,615 +0.01(+11.31%)
Dec 18, 2019 0.0983 0.0999 0.0822 0.0822 53,580 -0.01(-6.91%)
Dec 17, 2019 0.0759 0.0940 0.0748 0.0883 89,159 +0.01(+16.49%)
Dec 16, 2019 0.0730 0.0880 0.0730 0.0758 60,655 -0.00(-0.26%)
Dec 13, 2019 0.0730 0.0826 0.0701 0.0760 94,200 -0.00(-4.40%)
Dec 12, 2019 0.0727 0.0795 0.0709 0.0795 42,950 +0.00(+0.00%)
Dec 11, 2019 0.0779 0.0800 0.0756 0.0795 24,262 +0.00(+5.44%)
Dec 10, 2019 0.0800 0.0806 0.0702 0.0754 45,278 +0.00(+0.53%)
Dec 09, 2019 0.0765 0.0805 0.0750 0.0750 2,925 -0.01(-6.83%)
Dec 06, 2019 0.0804 0.0854 0.0696 0.0805 80,900 -0.00(-1.59%)
Dec 05, 2019 0.0752 0.0825 0.0721 0.0818 46,423 +0.00(+1.61%)
Dec 04, 2019 0.0728 0.0806 0.0704 0.0805 6,094 -0.00(-0.62%)
Dec 03, 2019 0.0850 0.0899 0.0700 0.0810 93,342 -0.00(-5.15%)
Dec 02, 2019 0.0690 0.0920 0.0690 0.0854 10,176 +0.00(+3.26%)
Nov 29, 2019 0.0702 0.0900 0.0702 0.0827 1,400 -0.00(-0.96%)
Nov 27, 2019 0.0700 0.0899 0.0700 0.0835 48,400 +0.01(+11.19%)
Nov 26, 2019 0.0702 0.0843 0.0702 0.0751 23,730 +0.00(+3.44%)
Nov 25, 2019 0.0890 0.0914 0.0702 0.0726 30,445 -0.01(-16.36%)
Nov 22, 2019 0.0834 0.0921 0.0780 0.0868 36,100 +0.00(+0.00%)
Nov 21, 2019 0.0811 0.0900 0.0779 0.0868 35,855 +0.02(+23.30%)
Nov 20, 2019 0.0760 0.0900 0.0600 0.0704 19,525 -0.00(-6.13%)
Nov 19, 2019 0.0690 0.0807 0.0690 0.0750 63,280 -0.00(-1.83%)
Nov 18, 2019 0.0800 0.1000 0.0760 0.0764 48,807 -0.00(-4.62%)
Nov 15, 2019 0.0895 0.0959 0.0801 0.0801 11,300 -0.01(-7.93%)
Nov 14, 2019 0.0967 0.1000 0.0776 0.0870 56,149 -0.01(-13.00%)
Nov 13, 2019 0.0982 0.1000 0.0947 0.1000 24,000 +0.00(+1.63%)
Nov 12, 2019 0.1005 0.1005 0.0950 0.0984 38,507 -0.00(-0.61%)
Nov 11, 2019 0.1015 0.1029 0.0931 0.0990 7,355 -0.00(-2.46%)
Nov 08, 2019 0.1060 0.1099 0.0910 0.1015 14,700 +0.00(+1.50%)
Nov 07, 2019 0.1100 0.1119 0.0970 0.1000 36,942 -0.01(-6.98%)
Nov 06, 2019 0.1020 0.1119 0.0972 0.1075 32,877 +0.01(+6.97%)
Nov 05, 2019 0.1060 0.1100 0.1000 0.1005 28,050 -0.01(-6.94%)
Nov 04, 2019 0.0960 0.1102 0.0920 0.1080 19,570 +0.01(+11.34%)
Nov 01, 2019 0.1130 0.1160 0.0970 0.0970 14,200 -0.01(-5.92%)
Oct 31, 2019 0.1026 0.1100 0.0950 0.1031 72,980 +0.00(+2.59%)
Oct 30, 2019 0.1070 0.1125 0.0938 0.1005 64,700 -0.01(-8.64%)
Oct 29, 2019 0.1000 0.1106 0.1000 0.1100 33,460 +0.02(+19.57%)
Oct 28, 2019 0.1110 0.1110 0.0918 0.0920 10,375 -0.01(-8.00%)
Oct 25, 2019 0.0955 0.1057 0.0942 0.1000 110,500 -0.01(-9.09%)
Oct 24, 2019 0.1085 0.1150 0.1050 0.1100 24,386 -0.00(-2.57%)
Oct 23, 2019 0.1144 0.1144 0.1086 0.1129 17,195 +0.00(+3.20%)
Oct 22, 2019 0.1090 0.1195 0.1090 0.1094 6,871 -0.00(-2.32%)
Oct 21, 2019 0.1100 0.1239 0.1020 0.1120 25,818 +0.01(+9.48%)
Oct 18, 2019 0.0950 0.1102 0.0950 0.1023 3,100 -0.01(-8.66%)
Oct 17, 2019 0.0940 0.1160 0.0940 0.1120 32,376 -0.01(-11.67%)
Oct 16, 2019 0.1240 0.1268 0.1240 0.1268 1,139 +0.00(+1.68%)
Oct 15, 2019 0.1293 0.1293 0.1247 0.1247 51,036 +0.01(+7.50%)
Oct 14, 2019 0.1316 0.1316 0.1107 0.1160 76,266 -0.01(-6.30%)
Oct 11, 2019 0.1250 0.1250 0.1201 0.1238 56,100 -0.00(-0.16%)
Oct 10, 2019 0.1264 0.1274 0.1240 0.1240 10,625 -0.01(-4.32%)
Oct 09, 2019 0.1240 0.1296 0.1240 0.1296 1,106 +0.00(+0.08%)
Oct 08, 2019 0.1250 0.1295 0.1237 0.1295 2,720 -0.01(-4.07%)
Oct 07, 2019 0.1200 0.1350 0.1200 0.1350 38,775 +0.02(+12.50%)
Oct 04, 2019 0.1220 0.1275 0.1200 0.1200 10,600 -0.01(-7.69%)
Oct 03, 2019 0.1400 0.1400 0.1263 0.1300 41,469 -0.01(-9.66%)
Oct 02, 2019 0.1450 0.1450 0.1250 0.1439 6,678 +0.00(+1.41%)
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.