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 (%)
Jun 28, 2019 0.1740 0.1740 0.1660 0.1660 35,300 -0.01(-5.14%)
Jun 27, 2019 0.1713 0.1800 0.1700 0.1750 32,100 +0.01(+4.29%)
Jun 26, 2019 0.1793 0.1814 0.1678 0.1678 48,955 -0.01(-7.50%)
Jun 25, 2019 0.1704 0.1814 0.1704 0.1814 46,046 +0.00(+0.00%)
Jun 24, 2019 0.1814 0.1814 0.1798 0.1814 40,657 +0.00(+0.00%)
Jun 21, 2019 0.2037 0.2037 0.1790 0.1814 15,800 -0.01(-3.30%)
Jun 20, 2019 0.1910 0.1910 0.1790 0.1876 12,140 +0.01(+3.42%)
Jun 19, 2019 0.1710 0.1817 0.1710 0.1814 27,120 +0.00(+2.25%)
Jun 18, 2019 0.1800 0.1814 0.1720 0.1774 71,748 -0.00(-2.21%)
Jun 17, 2019 0.1740 0.1865 0.1670 0.1814 47,169 -0.01(-5.96%)
Jun 14, 2019 0.1851 0.1980 0.1790 0.1929 69,100 -0.00(-1.58%)
Jun 13, 2019 0.1860 0.1960 0.1857 0.1960 92,006 +0.00(+1.61%)
Jun 12, 2019 0.1937 0.1960 0.1912 0.1929 13,504 -0.00(-1.58%)
Jun 11, 2019 0.1996 0.2048 0.1911 0.1960 59,944 -0.00(-0.20%)
Jun 10, 2019 0.1969 0.2094 0.1910 0.1964 15,771 +0.00(+0.20%)
Jun 07, 2019 0.2070 0.2070 0.1914 0.1960 14,100 -0.01(-5.31%)
Jun 06, 2019 0.2050 0.2100 0.1949 0.2070 63,925 -0.00(-0.14%)
Jun 05, 2019 0.2095 0.2095 0.1996 0.2073 38,500 +0.01(+6.47%)
Jun 04, 2019 0.1910 0.2059 0.1900 0.1947 86,615 +0.00(+1.67%)
Jun 03, 2019 0.1930 0.1947 0.1900 0.1915 19,097 +0.00(+0.68%)
May 31, 2019 0.1895 0.2048 0.1895 0.1902 90,200 -0.02(-7.40%)
May 30, 2019 0.2069 0.2140 0.1981 0.2054 48,623 -0.00(-0.05%)
May 29, 2019 0.2094 0.2094 0.2000 0.2055 28,365 -0.00(-0.15%)
May 28, 2019 0.1968 0.2180 0.1951 0.2058 42,675 +0.01(+7.47%)
May 24, 2019 0.1965 0.2039 0.1900 0.1915 26,100 +0.00(+0.95%)
May 23, 2019 0.2039 0.2083 0.1897 0.1897 26,275 -0.02(-8.97%)
May 22, 2019 0.2100 0.2128 0.1993 0.2084 56,915 +0.00(+1.66%)
May 21, 2019 0.1800 0.2108 0.1800 0.2050 59,701 +0.01(+7.33%)
May 20, 2019 0.1775 0.1910 0.1775 0.1910 111,524 +0.01(+7.85%)
May 17, 2019 0.1727 0.1880 0.1722 0.1771 19,300 +0.00(+0.23%)
May 16, 2019 0.1832 0.1865 0.1765 0.1767 29,977 -0.01(-5.25%)
May 15, 2019 0.2000 0.2000 0.1850 0.1865 40,575 -0.00(-0.80%)
May 14, 2019 0.1805 0.1950 0.1805 0.1880 14,525 +0.01(+4.44%)
May 13, 2019 0.1900 0.2000 0.1800 0.1800 51,590 -0.01(-3.23%)
May 10, 2019 0.1883 0.1890 0.1800 0.1860 141,000 +0.01(+5.32%)
May 09, 2019 0.1760 0.1897 0.1760 0.1766 39,235 -0.01(-3.34%)
May 08, 2019 0.1900 0.1911 0.1750 0.1827 48,166 +0.01(+3.22%)
May 07, 2019 0.1700 0.1856 0.1687 0.1770 132,748 -0.01(-4.48%)
May 06, 2019 0.1853 0.1900 0.1760 0.1853 64,904 -0.00(-1.54%)
May 03, 2019 0.1991 0.2000 0.1790 0.1882 201,900 -0.01(-5.52%)
May 02, 2019 0.1800 0.2061 0.1800 0.1992 114,806 +0.00(+2.00%)
May 01, 2019 0.2200 0.2200 0.1900 0.1953 276,932 -0.01(-6.96%)
Apr 30, 2019 0.2075 0.2199 0.2060 0.2099 184,235 -0.00(-0.05%)
Apr 29, 2019 0.2177 0.2188 0.2061 0.2100 155,908 -0.01(-3.54%)
Apr 26, 2019 0.2200 0.2320 0.2136 0.2177 158,700 -0.01(-4.39%)
Apr 25, 2019 0.2450 0.2450 0.2250 0.2277 95,792 -0.01(-2.32%)
Apr 24, 2019 0.2435 0.2533 0.2300 0.2331 113,826 -0.01(-3.80%)
Apr 23, 2019 0.2403 0.2589 0.2403 0.2423 269,393 -0.01(-4.12%)
Apr 22, 2019 0.2690 0.2690 0.2485 0.2527 100,548 -0.00(-0.90%)
Apr 18, 2019 0.2628 0.2636 0.2447 0.2550 345,900 -0.01(-3.66%)
Apr 17, 2019 0.2841 0.2879 0.2647 0.2647 162,967 -0.03(-10.97%)
Apr 16, 2019 0.3010 0.3110 0.2750 0.2973 324,172 -0.01(-4.77%)
Apr 15, 2019 0.3230 0.3230 0.3070 0.3122 57,152 +0.00(+0.71%)
Apr 12, 2019 0.3070 0.3250 0.3070 0.3100 73,900 -0.00(-0.70%)
Apr 11, 2019 0.3293 0.3386 0.3121 0.3122 30,752 -0.02(-4.96%)
Apr 10, 2019 0.2990 0.3361 0.2990 0.3285 177,746 +0.01(+2.85%)
Apr 09, 2019 0.3300 0.3300 0.3123 0.3194 102,890 -0.01(-3.12%)
Apr 08, 2019 0.3375 0.3400 0.3240 0.3297 145,025 +0.00(+0.52%)
Apr 05, 2019 0.3300 0.3307 0.3155 0.3280 91,600 -0.00(-0.46%)
Apr 04, 2019 0.3500 0.3500 0.3200 0.3295 199,789 -0.01(-3.09%)
Apr 03, 2019 0.3396 0.3584 0.3311 0.3400 387,207 +0.01(+3.03%)
Apr 02, 2019 0.3265 0.3300 0.3201 0.3300 122,666 +0.00(+1.07%)
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.