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 (%)
Nov 30, 2018 0.4150 0.4190 0.3944 0.4100 243,600 +0.00(+0.00%)
Nov 29, 2018 0.3900 0.4100 0.3900 0.4100 207,549 +0.02(+4.09%)
Nov 28, 2018 0.4162 0.4249 0.3900 0.3939 158,126 -0.03(-6.21%)
Nov 27, 2018 0.3974 0.4259 0.3974 0.4200 151,387 -0.00(-1.08%)
Nov 26, 2018 0.4128 0.4359 0.4000 0.4246 72,174 +0.02(+6.15%)
Nov 23, 2018 0.4248 0.4320 0.4000 0.4000 45,500 -0.03(-6.98%)
Nov 21, 2018 0.4300 0.4300 0.4300 0 +0.02(+6.17%)
Nov 20, 2018 0.4425 0.4488 0.4050 0.4050 344,881 -0.04(-8.47%)
Nov 19, 2018 0.4640 0.4640 0.4400 0.4425 121,995 -0.01(-2.96%)
Nov 16, 2018 0.4438 0.4664 0.4400 0.4560 225,400 -0.00(-0.26%)
Nov 15, 2018 0.4521 0.4599 0.4497 0.4572 105,526 -0.00(-0.37%)
Nov 14, 2018 0.4631 0.4668 0.4472 0.4589 144,031 -0.01(-1.12%)
Nov 13, 2018 0.4500 0.4659 0.4480 0.4641 167,997 +0.01(+1.78%)
Nov 12, 2018 0.4640 0.4800 0.4500 0.4560 144,328 -0.02(-4.84%)
Nov 09, 2018 0.4588 0.4850 0.4450 0.4792 303,100 +0.02(+4.17%)
Nov 08, 2018 0.4752 0.4859 0.4447 0.4600 199,600 -0.02(-4.13%)
Nov 07, 2018 0.4715 0.4905 0.4539 0.4798 472,938 +0.01(+2.09%)
Nov 06, 2018 0.4516 0.4880 0.4400 0.4700 449,224 +0.02(+4.44%)
Nov 05, 2018 0.4500 0.4620 0.3933 0.4500 633,170 +0.00(+0.00%)
Nov 02, 2018 0.4827 0.4993 0.4500 0.4500 134,600 -0.03(-7.20%)
Nov 01, 2018 0.4650 0.5011 0.4538 0.4849 291,639 +0.03(+5.76%)
Oct 31, 2018 0.4500 0.4684 0.4061 0.4585 697,351 +0.01(+1.89%)
Oct 30, 2018 0.4610 0.4746 0.4500 0.4500 167,221 -0.01(-2.47%)
Oct 29, 2018 0.5239 0.5285 0.4612 0.4614 273,947 -0.06(-11.29%)
Oct 26, 2018 0.5200 0.5444 0.5200 0.5201 263,000 +0.00(+0.44%)
Oct 25, 2018 0.4949 0.5296 0.4890 0.5178 460,558 +0.03(+5.20%)
Oct 24, 2018 0.4986 0.5047 0.4679 0.4922 132,903 +0.01(+1.38%)
Oct 23, 2018 0.5340 0.5340 0.4407 0.4855 240,282 -0.04(-7.24%)
Oct 22, 2018 0.5580 0.5580 0.4999 0.5234 136,319 -0.02(-4.07%)
Oct 19, 2018 0.5400 0.5693 0.5106 0.5456 357,100 +0.02(+2.83%)
Oct 18, 2018 0.5329 0.5400 0.5058 0.5306 303,247 -0.00(-0.30%)
Oct 17, 2018 0.5500 0.5500 0.5000 0.5322 436,981 -0.01(-1.92%)
Oct 16, 2018 0.5234 0.5500 0.5185 0.5426 821,179 +0.04(+7.83%)
Oct 15, 2018 0.4571 0.5136 0.4550 0.5032 799,274 +0.05(+10.01%)
Oct 12, 2018 0.4489 0.4574 0.4360 0.4574 48,600 +0.01(+1.96%)
Oct 11, 2018 0.4885 0.4885 0.4423 0.4486 37,905 -0.03(-6.56%)
Oct 10, 2018 0.4769 0.5069 0.4769 0.4801 62,377 -0.00(-0.19%)
Oct 09, 2018 0.4900 0.4984 0.4700 0.4810 73,933 +0.00(+0.21%)
Oct 08, 2018 0.4400 0.4900 0.4400 0.4800 7,765 +0.04(+9.09%)
Oct 05, 2018 0.4400 0.4400 0.4400 0.4400 1,700 +0.00(+1.06%)
Oct 04, 2018 0.4033 0.4400 0.4033 0.4354 25,270 +0.03(+7.51%)
Oct 03, 2018 0.4150 0.4218 0.4030 0.4050 12,850 +0.00(+0.50%)
Oct 02, 2018 0.4100 0.4100 0.3955 0.4030 41,165 -0.01(-1.71%)
Oct 01, 2018 0.4187 0.4232 0.4100 0.4100 8,835 -0.01(-2.50%)
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%)
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.