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 (%)
Jul 31, 2019 0.1395 0.1395 0.1241 0.1241 30,191 -0.02(-11.04%)
Jul 30, 2019 0.1400 0.1400 0.1234 0.1395 38,400 -0.00(-0.29%)
Jul 29, 2019 0.1330 0.1399 0.1234 0.1399 38,665 +0.01(+5.19%)
Jul 26, 2019 0.1399 0.1399 0.1300 0.1330 23,500 +0.00(+0.45%)
Jul 25, 2019 0.1360 0.1390 0.1231 0.1324 65,670 -0.01(-5.36%)
Jul 24, 2019 0.1300 0.1538 0.1300 0.1399 82,835 +0.01(+7.62%)
Jul 23, 2019 0.1300 0.1465 0.1300 0.1300 97,948 -0.01(-10.34%)
Jul 22, 2019 0.1395 0.1490 0.1370 0.1450 75,830 +0.00(+0.00%)
Jul 19, 2019 0.1385 0.1550 0.1379 0.1450 33,500 -0.01(-3.33%)
Jul 18, 2019 0.1380 0.1579 0.1380 0.1500 38,850 -0.01(-6.25%)
Jul 17, 2019 0.1435 0.1600 0.1401 0.1600 49,612 +0.00(+0.00%)
Jul 16, 2019 0.1545 0.1626 0.1492 0.1600 10,130 +0.01(+3.90%)
Jul 15, 2019 0.1780 0.1800 0.1510 0.1540 37,675 -0.02(-10.47%)
Jul 12, 2019 0.1687 0.1802 0.1630 0.1720 61,700 +0.02(+11.33%)
Jul 11, 2019 0.1415 0.1550 0.1360 0.1545 153,934 +0.01(+9.65%)
Jul 10, 2019 0.1445 0.1550 0.1320 0.1409 176,486 -0.01(-9.10%)
Jul 09, 2019 0.1625 0.1699 0.1504 0.1550 81,411 -0.01(-3.13%)
Jul 08, 2019 0.1635 0.1780 0.1546 0.1600 26,921 -0.01(-6.49%)
Jul 05, 2019 0.1661 0.1800 0.1661 0.1711 30,300 -0.01(-4.94%)
Jul 03, 2019 0.1595 0.1800 0.1595 0.1800 58,000 +0.01(+5.88%)
Jul 02, 2019 0.1737 0.1811 0.1688 0.1700 22,253 +0.00(+2.97%)
Jul 01, 2019 0.1670 0.1800 0.1620 0.1651 70,457 -0.00(-0.54%)
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%)
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.