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 (%)
Mar 31, 2020 0.1620 0.1620 0.1340 0.1550 48,218 -0.00(-1.27%)
Mar 30, 2020 0.1380 0.1578 0.1380 0.1570 129,379 +0.02(+10.56%)
Mar 27, 2020 0.1500 0.1675 0.1410 0.1420 50,700 -0.01(-5.90%)
Mar 26, 2020 0.1401 0.1700 0.1401 0.1509 89,659 -0.02(-9.42%)
Mar 25, 2020 0.1652 0.1779 0.1500 0.1666 139,582 +0.01(+7.14%)
Mar 24, 2020 0.1190 0.1679 0.1190 0.1555 92,412 +0.03(+23.61%)
Mar 23, 2020 0.1610 0.1718 0.1253 0.1258 195,123 -0.04(-25.78%)
Mar 20, 2020 0.1240 0.1759 0.1240 0.1695 186,000 +0.03(+19.37%)
Mar 19, 2020 0.1200 0.1420 0.1050 0.1420 156,246 +0.04(+42.00%)
Mar 18, 2020 0.1400 0.1500 0.0999 0.1000 236,530 -0.04(-28.37%)
Mar 17, 2020 0.1200 0.1562 0.1200 0.1396 137,839 +0.01(+8.22%)
Mar 16, 2020 0.1887 0.2441 0.1161 0.1290 298,064 -0.06(-31.05%)
Mar 13, 2020 0.1730 0.1921 0.1500 0.1871 150,200 +0.03(+16.07%)
Mar 12, 2020 0.2050 0.2210 0.1500 0.1612 572,396 -0.05(-24.32%)
Mar 11, 2020 0.2330 0.2330 0.2010 0.2130 132,379 +0.00(+1.38%)
Mar 10, 2020 0.2535 0.2535 0.2101 0.2101 320,891 -0.01(-4.50%)
Mar 09, 2020 0.2318 0.2610 0.2000 0.2200 176,663 -0.04(-14.16%)
Mar 06, 2020 0.2726 0.2800 0.2401 0.2563 382,600 -0.01(-5.07%)
Mar 05, 2020 0.2700 0.2773 0.2516 0.2700 408,181 -0.01(-3.12%)
Mar 04, 2020 0.2550 0.2800 0.2509 0.2787 534,466 +0.03(+11.48%)
Mar 03, 2020 0.2210 0.2640 0.2169 0.2500 906,084 +0.05(+25.00%)
Mar 02, 2020 0.1870 0.2149 0.1800 0.2000 172,079 +0.02(+8.34%)
Feb 28, 2020 0.2000 0.2050 0.1590 0.1846 469,000 -0.04(-17.22%)
Feb 27, 2020 0.2407 0.2407 0.2040 0.2230 220,425 -0.02(-8.83%)
Feb 26, 2020 0.2335 0.2454 0.2245 0.2446 278,022 +0.00(+1.58%)
Feb 25, 2020 0.2672 0.2879 0.2400 0.2408 513,652 -0.03(-11.79%)
Feb 24, 2020 0.2986 0.3148 0.2700 0.2730 242,840 -0.02(-6.92%)
Feb 21, 2020 0.2810 0.2938 0.2726 0.2933 261,800 +0.02(+8.83%)
Feb 20, 2020 0.2600 0.2700 0.2463 0.2695 151,814 +0.02(+8.84%)
Feb 19, 2020 0.2470 0.2627 0.2403 0.2476 290,695 +0.00(+0.57%)
Feb 18, 2020 0.2480 0.2590 0.2400 0.2462 348,711 -0.01(-3.79%)
Feb 14, 2020 0.2440 0.2589 0.2350 0.2559 221,900 +0.01(+5.14%)
Feb 13, 2020 0.2625 0.2675 0.2350 0.2434 205,365 -0.02(-6.24%)
Feb 12, 2020 0.2829 0.2900 0.2307 0.2596 366,310 -0.03(-10.91%)
Feb 11, 2020 0.2930 0.3060 0.2838 0.2914 619,908 +0.01(+3.74%)
Feb 10, 2020 0.2400 0.2845 0.2400 0.2809 862,650 +0.04(+17.68%)
Feb 07, 2020 0.2532 0.2600 0.2300 0.2387 105,000 -0.01(-5.73%)
Feb 06, 2020 0.2420 0.2532 0.2300 0.2532 78,217 +0.02(+9.14%)
Feb 05, 2020 0.2257 0.2321 0.2175 0.2320 85,335 +0.01(+3.71%)
Feb 04, 2020 0.2096 0.2300 0.2096 0.2237 241,440 +0.02(+7.81%)
Feb 03, 2020 0.2029 0.2200 0.2020 0.2075 100,330 +0.00(+2.02%)
Jan 31, 2020 0.2097 0.2137 0.1980 0.2034 73,200 +0.02(+12.62%)
Jan 30, 2020 0.1873 0.1940 0.1800 0.1806 12,931 -0.01(-4.04%)
Jan 29, 2020 0.1800 0.1909 0.1800 0.1882 35,412 +0.01(+4.56%)
Jan 28, 2020 0.1946 0.1946 0.1800 0.1800 8,230 -0.02(-7.69%)
Jan 27, 2020 0.1900 0.1974 0.1845 0.1950 61,250 +0.01(+5.01%)
Jan 24, 2020 0.1891 0.1999 0.1857 0.1857 30,500 -0.00(-1.12%)
Jan 23, 2020 0.1945 0.1945 0.1878 0.1878 9,120 +0.01(+4.28%)
Jan 22, 2020 0.1732 0.1953 0.1732 0.1801 28,336 +0.01(+5.94%)
Jan 21, 2020 0.1803 0.1858 0.1681 0.1700 145,603 -0.01(-6.85%)
Jan 17, 2020 0.2010 0.2010 0.1821 0.1825 34,500 -0.02(-7.64%)
Jan 16, 2020 0.2107 0.2107 0.1899 0.1976 60,630 -0.00(-0.80%)
Jan 15, 2020 0.2050 0.2090 0.1896 0.1992 89,360 -0.00(-2.26%)
Jan 14, 2020 0.2193 0.2201 0.2038 0.2038 154,608 -0.01(-3.23%)
Jan 13, 2020 0.1954 0.2235 0.1954 0.2106 122,261 +0.02(+7.83%)
Jan 10, 2020 0.1845 0.2049 0.1787 0.1953 150,400 +0.02(+10.46%)
Jan 09, 2020 0.2000 0.2000 0.1737 0.1768 103,790 -0.01(-6.90%)
Jan 08, 2020 0.1585 0.1937 0.1585 0.1899 127,380 +0.03(+18.69%)
Jan 07, 2020 0.1500 0.1837 0.1401 0.1600 272,962 +0.03(+20.30%)
Jan 06, 2020 0.1141 0.1400 0.1141 0.1330 87,142 +0.02(+17.49%)
Jan 03, 2020 0.1050 0.1208 0.1050 0.1132 65,100 +0.01(+11.20%)
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.