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 (%)
Apr 27, 2018 0.5964 0.5964 0.5964 85 +0.00(+0.20%)
Apr 26, 2018 0.5649 0.5952 0.5621 0.5952 883 -0.00(-0.56%)
Apr 23, 2018 0.5985 0.5985 0.5985 0 -0.01(-2.09%)
Apr 19, 2018 0.6113 0.6113 0.6113 0 +0.02(+3.38%)
Apr 18, 2018 0.5913 0.5913 0.5913 0.5913 650 -0.03(-5.48%)
Apr 16, 2018 0.6256 0.6256 0.6256 55 +0.05(+9.26%)
Apr 13, 2018 0.6077 0.6077 0.5680 0.5726 4,160 -0.04(-6.13%)
Apr 11, 2018 0.6100 0.6100 0.6100 0 -0.01(-1.45%)
Apr 09, 2018 0.6190 0.6190 0.6190 0 +0.01(+1.64%)
Apr 06, 2018 0.5923 0.6090 0.5660 0.6090 9,872 +0.02(+2.87%)
Apr 05, 2018 0.6160 0.6160 0.5914 0.5920 2,374 +0.03(+4.41%)
Apr 04, 2018 0.5760 0.5760 0.5670 0.5670 1,930 -0.01(-2.31%)
Apr 03, 2018 0.5900 0.5900 0.5804 0.5804 2,681 -0.03(-5.24%)
Apr 02, 2018 0.5883 0.6160 0.5860 0.6125 1,878 +0.04(+7.31%)
Mar 29, 2018 0.5708 0.5708 0.5708 0 +0.01(+2.11%)
Mar 28, 2018 0.5672 0.5723 0.5590 0.5590 4,680 -0.03(-4.96%)
Mar 27, 2018 0.6180 0.6180 0.5850 0.5882 13,450 -0.03(-4.98%)
Mar 26, 2018 0.5940 0.6190 0.5940 0.6190 2,350 -0.02(-2.52%)
Mar 23, 2018 0.6419 0.6420 0.6350 0.6350 7,050 -0.01(-0.94%)
Mar 22, 2018 0.6255 0.6410 0.6255 0.6410 1,500 +0.00(+0.53%)
Mar 21, 2018 0.6350 0.6376 0.6350 0.6376 5,500 +0.01(+2.02%)
Mar 20, 2018 0.6850 0.6850 0.6215 0.6250 11,660 -0.01(-1.26%)
Mar 19, 2018 0.5848 0.6545 0.5848 0.6330 39,218 +0.05(+8.02%)
Mar 16, 2018 0.5640 0.5860 0.5640 0.5860 310 +0.03(+4.64%)
Mar 13, 2018 0.5600 0.5600 0.5600 0 -0.04(-6.07%)
Mar 12, 2018 0.5982 0.5982 0.5746 0.5962 3,300 -0.01(-1.45%)
Mar 09, 2018 0.5890 0.6050 0.5890 0.6050 17,198 +0.05(+9.52%)
Mar 08, 2018 0.5461 0.5524 0.5461 0.5524 11,000 +0.00(+0.62%)
Mar 06, 2018 0.5490 0.5490 0.5490 200 -0.00(-0.22%)
Mar 05, 2018 0.5527 0.5527 0.5372 0.5502 14,000 -0.01(-2.62%)
Mar 02, 2018 0.5722 0.5722 0.5650 0.5650 3,500 -0.02(-2.92%)
Mar 01, 2018 0.5820 0.5820 0.5820 0.5820 2,000 -0.01(-1.00%)
Feb 28, 2018 0.6042 0.6042 0.5879 0.5879 1,600 -0.02(-2.91%)
Feb 27, 2018 0.6055 0.6055 0.6055 0.6055 9,960 -0.00(-0.08%)
Feb 23, 2018 0.6060 0.6060 0.6060 0 +0.03(+4.92%)
Feb 22, 2018 0.5951 0.5951 0.5776 0.5776 7,183 -0.04(-5.76%)
Feb 21, 2018 0.6130 0.6130 0.6111 0.6129 2,105 +0.02(+3.44%)
Feb 20, 2018 0.5925 0.5925 0.5925 0.5925 550 +0.01(+2.53%)
Feb 16, 2018 0.5779 0.5779 0.5779 0 -0.00(-0.70%)
Feb 15, 2018 0.5930 0.5985 0.5773 0.5820 6,800 +0.02(+3.67%)
Feb 14, 2018 0.5600 0.5614 0.5600 0.5614 1,915 -0.02(-3.97%)
Feb 13, 2018 0.5439 0.5846 0.5439 0.5846 6,540 +0.07(+14.63%)
Feb 12, 2018 0.4739 0.5100 0.4739 0.5100 4,500 +0.04(+8.51%)
Feb 09, 2018 0.4700 0.4725 0.4700 0.4700 39,000 -0.04(-8.01%)
Feb 08, 2018 0.5109 0.5109 0.5109 0.5109 1,000 -0.00(-0.83%)
Feb 07, 2018 0.5134 0.5134 0.5152 2,030 +0.00(+0.35%)
Feb 06, 2018 0.5134 0.5134 0.5134 2,030 -0.02(-3.50%)
Feb 05, 2018 0.5320 0.5320 0.5320 0.5320 215 -0.02(-3.83%)
Feb 02, 2018 0.5870 0.5870 0.5532 0.5532 4,100 -0.01(-2.47%)
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.