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 30, 2021 1.710 1.750 1.650 1.750 408,300 +0.06(+3.55%)
Apr 29, 2021 1.760 1.790 1.680 1.690 557,628 -0.08(-4.52%)
Apr 28, 2021 1.680 1.785 1.680 1.770 476,012 +0.02(+1.14%)
Apr 27, 2021 1.740 1.770 1.650 1.750 513,675 -0.02(-1.13%)
Apr 26, 2021 1.859 1.882 1.730 1.770 682,431 -0.03(-1.67%)
Apr 23, 2021 1.850 1.850 1.770 1.800 715,200 +0.05(+2.86%)
Apr 22, 2021 1.650 1.800 1.622 1.750 1,051,895 +0.13(+7.83%)
Apr 21, 2021 1.541 1.640 1.541 1.623 631,486 +0.02(+1.03%)
Apr 20, 2021 1.690 1.690 1.573 1.606 454,494 -0.08(-4.95%)
Apr 19, 2021 1.800 1.852 1.640 1.690 630,815 -0.06(-3.43%)
Apr 16, 2021 1.550 1.750 1.540 1.750 894,200 +0.19(+12.18%)
Apr 15, 2021 1.670 1.700 1.520 1.560 1,354,391 -0.14(-8.24%)
Apr 14, 2021 1.760 1.810 1.690 1.700 1,286,907 -0.10(-5.56%)
Apr 13, 2021 1.780 1.850 1.750 1.800 466,491 +0.03(+1.72%)
Apr 12, 2021 1.850 1.900 1.750 1.770 937,019 -0.11(-5.87%)
Apr 09, 2021 1.950 1.950 1.880 1.880 338,100 -0.04(-2.08%)
Apr 08, 2021 1.840 1.970 1.830 1.920 737,224 -0.03(-1.54%)
Apr 07, 2021 1.960 2.110 1.950 1.950 931,127 -0.20(-9.30%)
Apr 06, 2021 2.160 2.200 2.100 2.150 438,128 -0.02(-0.92%)
Apr 05, 2021 2.090 2.190 2.083 2.170 737,861 +0.10(+4.83%)
Apr 01, 2021 2.000 2.100 1.990 2.070 810,800 +0.13(+6.87%)
Mar 31, 2021 1.900 1.990 1.790 1.937 1,056,814 +0.18(+10.08%)
Mar 30, 2021 1.900 1.900 1.720 1.760 1,132,319 -0.07(-4.07%)
Mar 29, 2021 2.050 2.050 1.780 1.834 1,552,509 -0.16(-7.82%)
Mar 26, 2021 2.030 2.080 1.960 1.990 500,000 -0.03(-1.31%)
Mar 25, 2021 2.020 2.090 1.940 2.017 1,520,739 -0.07(-3.54%)
Mar 24, 2021 2.220 2.250 2.050 2.091 592,742 -0.04(-1.85%)
Mar 23, 2021 2.265 2.300 2.099 2.130 718,137 -0.11(-4.91%)
Mar 22, 2021 2.160 2.240 2.130 2.240 800,708 +0.13(+6.16%)
Mar 19, 2021 2.130 2.180 2.070 2.110 531,900 -0.02(-0.94%)
Mar 18, 2021 2.250 2.260 2.100 2.130 517,653 -0.07(-3.18%)
Mar 17, 2021 2.075 2.220 2.050 2.200 714,359 +0.06(+3.03%)
Mar 16, 2021 2.270 2.290 2.110 2.135 800,806 -0.14(-6.35%)
Mar 15, 2021 2.345 2.380 2.150 2.280 773,943 -0.04(-1.72%)
Mar 12, 2021 2.370 2.425 2.270 2.320 897,500 -0.05(-2.11%)
Mar 11, 2021 2.355 2.390 2.219 2.370 902,340 +0.02(+0.85%)
Mar 10, 2021 2.280 2.380 2.200 2.350 1,141,553 +0.18(+8.29%)
Mar 09, 2021 2.000 2.176 2.000 2.170 1,069,365 +0.21(+10.90%)
Mar 08, 2021 2.000 2.040 1.940 1.957 1,010,149 -0.08(-4.08%)
Mar 05, 2021 2.120 2.120 1.670 2.040 3,223,100 -0.05(-2.45%)
Mar 04, 2021 2.310 2.410 1.980 2.091 3,085,028 -0.23(-9.86%)
Mar 03, 2021 2.600 2.600 2.300 2.320 1,660,011 -0.23(-9.00%)
Mar 02, 2021 2.650 2.700 2.494 2.550 932,573 +0.15(+6.23%)
Mar 01, 2021 2.400 2.690 2.390 2.400 2,094,415 -0.03(-1.23%)
Feb 26, 2021 2.450 2.570 2.250 2.430 1,861,600 -0.12(-4.73%)
Feb 25, 2021 2.850 2.870 2.490 2.551 1,701,208 -0.18(-6.57%)
Feb 24, 2021 2.580 2.817 2.461 2.730 1,462,894 +0.21(+8.37%)
Feb 23, 2021 2.485 2.630 2.250 2.519 3,118,646 -0.26(-9.21%)
Feb 22, 2021 3.040 3.040 2.740 2.775 1,812,443 -0.10(-3.32%)
Feb 19, 2021 2.850 2.960 2.720 2.870 1,676,200 +0.17(+6.39%)
Feb 18, 2021 2.790 2.950 2.500 2.697 2,853,209 -0.22(-7.62%)
Feb 17, 2021 3.115 3.140 2.800 2.920 2,212,535 -0.11(-3.50%)
Feb 16, 2021 2.977 3.190 2.977 3.026 2,961,648 +0.14(+4.70%)
Feb 12, 2021 3.010 3.150 2.750 2.890 3,748,000 -0.27(-8.50%)
Feb 11, 2021 3.320 3.320 2.970 3.159 4,645,498 +0.11(+3.56%)
Feb 10, 2021 2.400 3.320 2.312 3.050 7,566,981 +0.47(+18.45%)
Feb 08, 2021 2.575 2.575 2.575 0 +0.33(+14.96%)
Feb 05, 2021 2.220 2.330 2.110 2.240 2,799,000 +0.13(+6.38%)
Feb 04, 2021 2.250 2.430 2.020 2.106 4,411,184 -0.10(-4.72%)
Feb 03, 2021 1.950 2.230 1.900 2.210 5,502,280 +0.38(+20.77%)
Feb 02, 2021 1.690 1.853 1.685 1.830 2,162,973 +0.16(+9.58%)
Feb 01, 2021 1.670 1.740 1.520 1.670 1,337,816 +0.16(+10.63%)
Jan 29, 2021 1.630 1.660 1.490 1.510 1,269,300 -0.07(-4.46%)
Jan 28, 2021 1.720 1.720 1.520 1.580 3,364,788 -0.14(-8.14%)
Jan 27, 2021 1.870 1.870 1.650 1.720 2,070,694 -0.10(-5.49%)
Jan 26, 2021 1.850 1.920 1.800 1.820 918,984 +0.03(+1.68%)
Jan 25, 2021 1.870 1.980 1.750 1.790 1,734,285 -0.04(-2.19%)
Jan 22, 2021 1.800 1.855 1.702 1.830 1,540,200 -0.07(-3.68%)
Jan 21, 2021 2.100 2.100 1.775 1.900 2,661,290 -0.10(-5.24%)
Jan 20, 2021 1.900 2.010 1.770 2.005 3,564,085 +0.24(+13.76%)
Jan 19, 2021 1.620 1.810 1.550 1.762 2,271,308 +0.15(+9.47%)
Jan 15, 2021 1.650 1.714 1.430 1.610 1,614,100 -0.06(-3.59%)
Jan 14, 2021 1.930 1.930 1.650 1.670 1,774,110 -0.16(-8.74%)
Jan 13, 2021 1.750 1.880 1.550 1.830 4,234,125 +0.26(+16.19%)
Jan 12, 2021 1.330 1.580 1.290 1.575 2,271,697 +0.29(+23.05%)
Jan 11, 2021 1.370 1.370 1.190 1.280 1,097,703 -0.05(-3.76%)
Jan 08, 2021 1.400 1.470 1.287 1.330 1,771,700 -0.01(-0.75%)
Jan 07, 2021 1.200 1.360 1.145 1.340 3,741,281 +0.21(+18.58%)
Jan 06, 2021 1.110 1.180 1.065 1.130 2,447,064 +0.08(+7.52%)
Jan 05, 2021 0.9948 1.110 0.9621 1.051 1,661,990 +0.06(+5.77%)
Jan 04, 2021 0.9450 1.000 0.9450 0.9937 502,885 +0.04(+3.86%)
Dec 31, 2020 0.9568 0.9568 0.9568 347,359 -0.01(-1.10%)
Dec 30, 2020 1.000 1.000 0.9343 0.9674 347,359 +0.02(+1.72%)
Dec 29, 2020 1.020 1.020 0.9366 0.9510 464,771 -0.03(-3.45%)
Dec 28, 2020 1.040 1.050 0.9600 0.9850 627,976 +0.01(+0.51%)
Dec 24, 2020 1.046 1.050 0.9534 0.9800 517,600 -0.04(-3.93%)
Dec 23, 2020 0.9800 1.040 0.9330 1.020 1,919,936 +0.08(+8.68%)
Dec 22, 2020 0.9992 0.9992 0.8990 0.9386 361,369 -0.00(-0.14%)
Dec 21, 2020 0.9900 0.9900 0.8700 0.9399 641,943 -0.05(-4.77%)
Dec 18, 2020 0.8539 0.9900 0.8539 0.9870 1,011,600 +0.11(+13.08%)
Dec 17, 2020 0.9102 0.9200 0.8700 0.8728 385,033 -0.03(-3.02%)
Dec 16, 2020 0.8559 0.9500 0.8559 0.9000 260,757 +0.02(+1.75%)
Dec 15, 2020 0.8500 0.9158 0.8500 0.8845 373,805 +0.01(+1.21%)
Dec 14, 2020 0.9170 0.9300 0.8500 0.8739 676,833 -0.05(-4.98%)
Dec 11, 2020 0.9684 0.9690 0.9134 0.9197 317,500 -0.03(-3.19%)
Dec 10, 2020 0.9800 0.9800 0.9000 0.9500 286,136 +0.03(+3.26%)
Dec 09, 2020 0.9252 0.9750 0.9128 0.9200 515,331 -0.04(-4.07%)
Dec 08, 2020 0.9600 0.9800 0.9400 0.9590 402,459 +0.01(+1.12%)
Dec 07, 2020 0.9900 1.040 0.9484 0.9484 574,907 -0.03(-3.41%)
Dec 04, 2020 0.9960 1.000 0.9590 0.9819 300,400 +0.02(+1.74%)
Dec 03, 2020 0.9474 1.000 0.9400 0.9651 325,864 +0.00(+0.37%)
Dec 02, 2020 0.9200 1.002 0.9200 0.9615 310,301 -0.03(-2.64%)
Dec 01, 2020 0.9822 1.010 0.9500 0.9876 309,194 +0.01(+1.29%)
Nov 30, 2020 1.020 1.030 0.9578 0.9750 628,428 -0.05(-4.41%)
Nov 27, 2020 1.070 1.070 1.010 1.020 455,200 -0.03(-2.86%)
Nov 25, 2020 1.100 1.100 0.9800 1.050 410,300 +0.03(+2.94%)
Nov 24, 2020 1.190 1.190 1.000 1.020 1,993,356 -0.10(-8.93%)
Nov 23, 2020 0.9800 1.120 0.9300 1.120 1,772,805 +0.19(+20.56%)
Nov 20, 2020 0.8320 0.9300 0.8320 0.9290 405,800 +0.07(+7.67%)
Nov 19, 2020 0.8623 0.8827 0.8500 0.8628 242,117 +0.00(+0.06%)
Nov 18, 2020 0.8140 0.9100 0.8140 0.8623 333,018 +0.01(+1.51%)
Nov 17, 2020 0.8430 0.9280 0.8400 0.8495 692,325 -0.05(-5.61%)
Nov 16, 2020 0.8080 0.9400 0.8080 0.9000 640,972 +0.08(+9.76%)
Nov 13, 2020 0.8427 0.8427 0.8000 0.8200 331,700 +0.01(+1.23%)
Nov 12, 2020 0.8672 0.8672 0.8050 0.8100 197,219 -0.03(-3.57%)
Nov 11, 2020 0.8388 0.8700 0.8050 0.8400 319,562 -0.00(-0.32%)
Nov 10, 2020 0.7975 0.8532 0.7975 0.8427 216,943 +0.01(+1.53%)
Nov 09, 2020 0.8520 0.9087 0.8278 0.8300 386,229 -0.02(-2.64%)
Nov 06, 2020 0.7710 0.8621 0.7710 0.8525 291,700 +0.03(+3.96%)
Nov 05, 2020 0.8394 0.8400 0.8000 0.8200 241,275 +0.01(+0.89%)
Nov 04, 2020 0.8541 0.8541 0.7890 0.8128 183,218 +0.01(+0.97%)
Nov 03, 2020 0.8700 0.8700 0.8000 0.8050 242,340 +0.01(+0.63%)
Nov 02, 2020 0.8020 0.8315 0.8000 0.8000 237,818 -0.01(-1.23%)
Oct 30, 2020 0.8992 0.8992 0.8000 0.8100 302,900 -0.01(-1.22%)
Oct 29, 2020 0.8778 0.8778 0.7730 0.8200 341,819 -0.01(-1.20%)
Oct 28, 2020 0.8500 0.9400 0.8300 0.8300 541,297 -0.06(-6.83%)
Oct 27, 2020 0.9800 0.9800 0.8700 0.8908 287,373 +0.01(+1.23%)
Oct 26, 2020 0.9400 0.9400 0.8750 0.8800 481,732 -0.06(-5.98%)
Oct 23, 2020 0.9653 0.9653 0.9085 0.9360 349,500 +0.01(+1.13%)
Oct 22, 2020 0.9133 0.9500 0.9000 0.9255 286,216 +0.02(+2.50%)
Oct 21, 2020 0.8800 0.9300 0.8800 0.9029 371,187 +0.02(+2.60%)
Oct 20, 2020 0.9510 0.9510 0.8800 0.8800 550,839 -0.04(-4.35%)
Oct 19, 2020 0.8970 1.050 0.8970 0.9200 338,449 -0.03(-3.16%)
Oct 16, 2020 0.9287 0.9900 0.8800 0.9500 735,700 +0.06(+7.31%)
Oct 15, 2020 0.8780 0.9400 0.8780 0.8853 454,968 -0.05(-5.32%)
Oct 14, 2020 0.9401 1.020 0.9200 0.9350 1,376,059 -0.08(-8.22%)
Oct 13, 2020 1.020 1.135 1.000 1.019 479,111 -0.03(-2.98%)
Oct 12, 2020 1.030 1.100 1.020 1.050 484,033 -0.00(-0.11%)
Oct 09, 2020 1.000 1.060 1.000 1.051 561,900 +0.01(+1.08%)
Oct 08, 2020 1.010 1.140 1.010 1.040 910,577 -0.04(-3.70%)
Oct 07, 2020 1.000 1.120 1.000 1.080 1,187,592 +0.06(+5.88%)
Oct 06, 2020 1.200 1.200 1.020 1.020 2,011,656 -0.14(-12.07%)
Oct 05, 2020 0.9882 1.160 0.9485 1.160 3,165,922 +0.24(+26.50%)
Oct 02, 2020 0.9330 0.9569 0.8416 0.9170 893,500 +0.06(+6.75%)
Oct 01, 2020 0.7561 0.8967 0.7350 0.8590 591,708 +0.09(+11.56%)
Sep 30, 2020 0.8488 0.8488 0.7394 0.7700 710,828 -0.04(-4.99%)
Sep 29, 2020 0.9000 0.9821 0.7913 0.8104 1,007,238 -0.10(-10.95%)
Sep 28, 2020 0.7260 0.9141 0.7260 0.9100 2,612,121 +0.21(+30.00%)
Sep 25, 2020 0.7255 0.7255 0.6466 0.7000 493,200 +0.02(+2.38%)
Sep 24, 2020 0.7640 0.7640 0.6021 0.6837 1,083,139 -0.01(-0.98%)
Sep 23, 2020 0.8600 0.8600 0.6500 0.6905 1,462,730 -0.10(-12.28%)
Sep 22, 2020 0.8600 0.8600 0.7281 0.7872 1,004,894 -0.04(-5.27%)
Sep 21, 2020 0.8778 0.8995 0.7900 0.8310 1,290,575 -0.06(-6.63%)
Sep 18, 2020 0.9390 0.9390 0.8700 0.8900 889,500 -0.02(-2.20%)
Sep 17, 2020 0.9750 0.9777 0.9100 0.9100 486,919 -0.06(-6.19%)
Sep 16, 2020 0.9300 0.9899 0.9000 0.9700 786,993 +0.06(+6.59%)
Sep 15, 2020 0.9900 1.000 0.9069 0.9100 1,064,194 -0.08(-8.08%)
Sep 14, 2020 1.060 1.060 0.9790 0.9900 451,064 -0.03(-2.94%)
Sep 11, 2020 1.050 1.050 0.9900 1.020 413,000 +0.00(+0.00%)
Sep 10, 2020 1.040 1.060 1.010 1.020 350,352 -0.01(-0.97%)
Sep 09, 2020 0.9500 1.060 0.9500 1.030 399,715 +0.02(+1.98%)
Sep 08, 2020 1.040 1.040 1.000 1.010 486,038 -0.05(-4.72%)
Sep 04, 2020 1.080 1.080 0.9900 1.060 937,900 +0.00(+0.00%)
Sep 03, 2020 1.040 1.130 1.035 1.060 631,007 -0.05(-4.53%)
Sep 02, 2020 1.190 1.190 1.080 1.110 534,951 -0.03(-2.65%)
Sep 01, 2020 1.230 1.230 1.120 1.141 665,547 +0.00(+0.04%)
Aug 31, 2020 1.040 1.220 1.040 1.140 1,209,570 +0.10(+9.62%)
Aug 28, 2020 1.050 1.070 1.020 1.040 479,200 +0.03(+2.48%)
Aug 27, 2020 0.9800 1.069 0.9800 1.015 601,466 +0.00(+0.48%)
Aug 26, 2020 1.110 1.110 1.000 1.010 492,344 -0.01(-0.98%)
Aug 25, 2020 1.000 1.100 0.9500 1.020 1,818,106 -0.01(-1.45%)
Aug 24, 2020 1.220 1.240 1.000 1.035 1,728,029 -0.17(-13.75%)
Aug 21, 2020 1.320 1.340 1.150 1.200 1,124,400 -0.10(-8.05%)
Aug 20, 2020 1.300 1.330 1.260 1.305 1,019,285 +0.04(+3.57%)
Aug 19, 2020 1.240 1.280 1.218 1.260 1,199,167 +0.05(+4.13%)
Aug 18, 2020 1.155 1.300 1.155 1.210 763,605 +0.05(+4.31%)
Aug 17, 2020 1.040 1.300 1.040 1.160 2,178,323 +0.07(+6.79%)
Aug 14, 2020 0.9400 1.090 0.8200 1.086 3,329,300 +0.08(+7.54%)
Aug 13, 2020 1.100 1.122 0.9984 1.010 2,273,615 -0.09(-8.18%)
Aug 12, 2020 1.370 1.385 1.050 1.100 2,703,474 -0.22(-16.67%)
Aug 11, 2020 1.364 1.440 1.320 1.320 891,909 -0.07(-5.26%)
Aug 10, 2020 1.440 1.440 1.335 1.393 1,273,300 +0.06(+4.17%)
Aug 07, 2020 1.440 1.440 1.320 1.337 997,000 -0.04(-2.73%)
Aug 06, 2020 1.320 1.450 1.320 1.375 1,738,674 -0.05(-3.85%)
Aug 05, 2020 1.490 1.490 1.390 1.430 1,491,335 -0.02(-1.04%)
Aug 04, 2020 1.400 1.450 1.400 1.445 1,227,170 +0.02(+1.05%)
Aug 03, 2020 1.440 1.480 1.420 1.430 2,271,356 +0.01(+0.70%)
Jul 31, 2020 1.590 1.590 1.360 1.420 1,017,700 +0.00(+0.00%)
Jul 30, 2020 1.450 1.580 1.340 1.420 1,662,823 -0.03(-2.07%)
Jul 29, 2020 1.500 1.500 1.410 1.450 1,247,237 +0.04(+2.84%)
Jul 28, 2020 1.510 1.510 1.370 1.410 1,241,775 +0.00(+0.00%)
Jul 27, 2020 1.400 1.450 1.290 1.410 1,754,091 +0.05(+3.33%)
Jul 24, 2020 1.380 1.420 1.230 1.365 1,085,500 -0.04(-2.53%)
Jul 23, 2020 1.490 1.526 1.350 1.400 1,912,055 +0.03(+2.40%)
Jul 22, 2020 1.160 1.400 1.140 1.367 1,464,324 +0.21(+17.86%)
Jul 21, 2020 1.320 1.320 1.120 1.160 2,144,900 -0.14(-10.77%)
Jul 20, 2020 1.470 1.470 1.189 1.300 2,306,344 -0.15(-10.34%)
Jul 17, 2020 1.570 1.660 1.330 1.450 2,646,900 -0.12(-7.70%)
Jul 16, 2020 1.520 1.680 1.420 1.571 2,517,174 +0.09(+6.15%)
Jul 15, 2020 1.400 1.510 1.170 1.480 4,294,216 +0.32(+27.59%)
Jul 14, 2020 1.240 1.350 0.9401 1.160 8,995,099 -0.17(-12.78%)
Jul 13, 2020 2.000 2.190 1.110 1.330 11,593,316 -0.40(-23.25%)
Jul 10, 2020 1.390 1.810 0.1460 1.733 5,631,100 +0.46(+36.46%)
Jul 09, 2020 1.150 1.349 1.050 1.270 5,121,220 +0.30(+30.95%)
Jul 08, 2020 0.7807 0.9870 0.7652 0.9698 3,615,578 +0.22(+29.95%)
Jul 07, 2020 0.7234 0.7600 0.6703 0.7463 1,179,155 +0.06(+8.16%)
Jul 06, 2020 0.7190 0.7190 0.6500 0.6900 931,402 +0.03(+5.22%)
Jul 02, 2020 0.6300 0.6933 0.6300 0.6558 1,235,800 +0.01(+2.02%)
Jul 01, 2020 0.6629 0.7000 0.6300 0.6428 520,271 -0.01(-1.35%)
Jun 30, 2020 0.6810 0.6810 0.6275 0.6516 582,793 +0.02(+3.43%)
Jun 29, 2020 0.6560 0.7200 0.6232 0.6300 1,640,414 -0.08(-10.95%)
Jun 26, 2020 0.7160 0.7510 0.7000 0.7075 1,113,000 -0.00(-0.52%)
Jun 25, 2020 0.7260 0.7346 0.6600 0.7112 1,460,695 +0.07(+11.13%)
Jun 24, 2020 0.7400 0.7790 0.6200 0.6400 2,538,948 -0.10(-13.01%)
Jun 23, 2020 0.6835 0.7800 0.6835 0.7357 1,753,208 +0.03(+4.15%)
Jun 22, 2020 0.7006 0.7960 0.6600 0.7064 2,735,393 +0.05(+7.03%)
Jun 19, 2020 0.6825 0.7582 0.6482 0.6600 2,437,900 +0.06(+10.83%)
Jun 18, 2020 0.5100 0.6160 0.4770 0.5955 2,405,605 +0.10(+20.30%)
Jun 17, 2020 0.5053 0.5301 0.4770 0.4950 1,885,609 +0.03(+5.32%)
Jun 16, 2020 0.4250 0.4800 0.4110 0.4700 2,048,808 +0.06(+14.36%)
Jun 15, 2020 0.4200 0.4200 0.3825 0.4110 494,330 +0.01(+2.75%)
Jun 12, 2020 0.3996 0.4099 0.3786 0.4000 645,100 +0.04(+9.83%)
Jun 11, 2020 0.3500 0.3852 0.3360 0.3642 824,047 +0.00(+0.61%)
Jun 10, 2020 0.3950 0.3950 0.3450 0.3620 787,721 -0.00(-0.82%)
Jun 09, 2020 0.3787 0.3800 0.3594 0.3650 644,857 -0.01(-1.35%)
Jun 08, 2020 0.3750 0.3789 0.3500 0.3700 758,765 +0.03(+8.66%)
Jun 05, 2020 0.3280 0.3645 0.3280 0.3405 743,300 +0.01(+3.18%)
Jun 04, 2020 0.3525 0.3525 0.3100 0.3300 1,171,335 -0.02(-5.71%)
Jun 03, 2020 0.3750 0.3800 0.3200 0.3500 1,688,273 -0.02(-6.39%)
Jun 02, 2020 0.4474 0.4526 0.3391 0.3739 3,131,934 -0.04(-10.53%)
Jun 01, 2020 0.3900 0.4707 0.3800 0.4179 2,456,990 +0.04(+9.86%)
May 29, 2020 0.3600 0.3830 0.3400 0.3804 1,562,700 +0.04(+10.52%)
May 28, 2020 0.3390 0.3503 0.3149 0.3442 1,272,212 +0.03(+8.24%)
May 27, 2020 0.3150 0.3256 0.3000 0.3180 823,632 +0.01(+3.38%)
May 26, 2020 0.2900 0.3290 0.2825 0.3076 1,113,931 +0.02(+7.25%)
May 22, 2020 0.3000 0.3019 0.2775 0.2868 638,600 -0.01(-2.78%)
May 21, 2020 0.2825 0.3000 0.2787 0.2950 1,202,471 +0.01(+4.13%)
May 20, 2020 0.2750 0.2969 0.2480 0.2833 903,866 +0.01(+4.19%)
May 19, 2020 0.3380 0.3380 0.2532 0.2719 932,702 -0.04(-11.72%)
May 18, 2020 0.3000 0.3230 0.3000 0.3080 1,209,365 +0.02(+6.91%)
May 15, 2020 0.2750 0.2970 0.2687 0.2881 917,700 +0.02(+5.92%)
May 14, 2020 0.2350 0.2887 0.2350 0.2720 910,570 +0.04(+16.14%)
May 13, 2020 0.2200 0.2440 0.2110 0.2342 540,945 +0.03(+12.65%)
May 12, 2020 0.2000 0.2224 0.1900 0.2079 907,975 +0.01(+7.00%)
May 11, 2020 0.1900 0.1943 0.1800 0.1943 254,781 +0.00(+2.42%)
May 08, 2020 0.1890 0.1900 0.1781 0.1897 118,000 +0.00(+0.11%)
May 07, 2020 0.1769 0.1900 0.1769 0.1895 51,308 +0.01(+5.10%)
May 06, 2020 0.1681 0.1875 0.1681 0.1803 16,563 +0.00(+0.17%)
May 05, 2020 0.1900 0.1900 0.1760 0.1800 31,352 +0.00(+2.21%)
May 04, 2020 0.1705 0.1836 0.1650 0.1761 55,941 +0.00(+0.40%)
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.