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 (%)
Sep 28, 2018 0.4000 0.4205 0.3950 0.4205 14,100 +0.03(+6.46%)
Sep 27, 2018 0.4000 0.4108 0.3940 0.3950 7,150 +0.00(+0.00%)
Sep 26, 2018 0.4217 0.4217 0.3950 0.3950 30,441 -0.02(-5.75%)
Sep 25, 2018 0.4056 0.4218 0.4000 0.4191 40,075 +0.02(+5.81%)
Sep 24, 2018 0.4000 0.4200 0.3961 0.3961 24,834 -0.00(-0.45%)
Sep 21, 2018 0.3960 0.3979 0.3960 0.3979 4,000 +0.01(+3.08%)
Sep 20, 2018 0.3840 0.3982 0.3770 0.3860 10,070 +0.00(+0.26%)
Sep 19, 2018 0.4032 0.4035 0.3850 0.3850 8,860 +0.00(+0.00%)
Sep 18, 2018 0.4040 0.4109 0.3850 0.3850 33,653 -0.02(-4.51%)
Sep 17, 2018 0.3790 0.4032 0.3700 0.4032 7,101 +0.03(+7.69%)
Sep 14, 2018 0.3745 0.3745 0.3670 0.3744 4,800 +0.00(+0.32%)
Sep 13, 2018 0.3813 0.3813 0.3670 0.3732 5,963 -0.01(-3.01%)
Sep 12, 2018 0.3877 0.3882 0.3680 0.3848 54,240 +0.01(+2.07%)
Sep 11, 2018 0.3770 0.3792 0.3650 0.3770 23,819 +0.00(+1.21%)
Sep 10, 2018 0.3685 0.3744 0.3667 0.3725 15,096 +0.01(+1.55%)
Sep 07, 2018 0.3632 0.3700 0.3613 0.3668 19,500 +0.00(+0.14%)
Sep 06, 2018 0.3632 0.3663 0.3511 0.3663 27,736 +0.01(+2.15%)
Sep 05, 2018 0.3619 0.3619 0.3555 0.3586 13,323 +0.00(+0.06%)
Sep 04, 2018 0.3659 0.3659 0.3522 0.3584 18,031 -0.01(-2.61%)
Aug 31, 2018 0.3680 0.3680 0.3680 0 +0.02(+6.08%)
Aug 30, 2018 0.3468 0.3519 0.3429 0.3469 13,996 +0.01(+2.27%)
Aug 29, 2018 0.3473 0.3488 0.3392 0.3392 13,305 +0.00(+0.33%)
Aug 28, 2018 0.3477 0.3499 0.3381 0.3381 16,089 -0.01(-2.65%)
Aug 27, 2018 0.3190 0.3473 0.3190 0.3473 23,650 +0.03(+9.52%)
Aug 24, 2018 0.3248 0.3248 0.3171 0.3171 700 -0.01(-1.64%)
Aug 23, 2018 0.3217 0.3229 0.3159 0.3224 9,175 +0.00(+0.31%)
Aug 22, 2018 0.3165 0.3239 0.3165 0.3214 8,170 +0.00(+0.47%)
Aug 21, 2018 0.3166 0.3199 0.3109 0.3199 4,934 +0.00(+0.00%)
Aug 20, 2018 0.2991 0.3199 0.2991 0.3199 739 +0.02(+6.81%)
Aug 17, 2018 0.2995 0.2995 0.2995 0.2995 2,000 -0.01(-4.44%)
Aug 16, 2018 0.3254 0.3286 0.3134 0.3134 23,250 +0.02(+6.78%)
Aug 15, 2018 0.3184 0.3184 0.2935 0.2935 9,250 -0.02(-7.15%)
Aug 14, 2018 0.3427 0.3447 0.3095 0.3161 13,761 -0.02(-6.45%)
Aug 13, 2018 0.3380 0.3380 0.3300 0.3379 13,430 -0.01(-3.43%)
Aug 10, 2018 0.3570 0.3570 0.3499 0.3499 3,600 -0.01(-2.53%)
Aug 09, 2018 0.3590 0.3590 0.3590 0.3590 563 +0.00(+1.01%)
Aug 08, 2018 0.3727 0.3727 0.3539 0.3554 10,270 -0.02(-6.42%)
Aug 07, 2018 0.3785 0.3840 0.3769 0.3798 16,515 +0.03(+8.51%)
Aug 06, 2018 0.4000 0.4000 0.3500 0.3500 8,212 -0.03(-8.93%)
Aug 03, 2018 0.3682 0.3843 0.3682 0.3843 1,600 +0.01(+1.77%)
Aug 02, 2018 0.3687 0.3862 0.3687 0.3776 2,711 +0.01(+2.50%)
Aug 01, 2018 0.3759 0.3759 0.3677 0.3684 6,300 -0.01(-1.94%)
Jul 31, 2018 0.3760 0.3800 0.3563 0.3757 12,946 -0.00(-1.21%)
Jul 30, 2018 0.3772 0.3803 0.3735 0.3803 2,210 +0.00(+0.88%)
Jul 27, 2018 0.3770 0.3770 0.3770 0.3770 2,500 +0.05(+13.73%)
Jul 26, 2018 0.3519 0.3519 0.3315 0.3315 1,007 -0.03(-7.40%)
Jul 25, 2018 0.3569 0.3580 0.3569 0.3580 2,445 +0.01(+3.20%)
Jul 24, 2018 0.3490 0.3500 0.3469 0.3469 14,950 -0.02(-5.53%)
Jul 17, 2018 0.3672 0.3672 0.3672 0 +0.01(+1.72%)
Jul 16, 2018 0.3610 0.3610 0.3610 0.3610 2,807 +0.02(+5.06%)
Jul 12, 2018 0.3436 0.3436 0.3436 0 -0.00(-1.09%)
Jul 11, 2018 0.3510 0.3510 0.3318 0.3474 5,300 +0.00(+0.43%)
Jul 10, 2018 0.3175 0.3459 0.3175 0.3459 690 +0.02(+6.17%)
Jul 09, 2018 0.3268 0.3300 0.3230 0.3258 10,200 +0.06(+23.46%)
Jul 03, 2018 0.2639 0.2639 0.2639 0 +0.00(+1.50%)
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.