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, 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%)
Apr 01, 2019 0.3274 0.3351 0.3206 0.3265 171,208 -0.00(-1.06%)
Mar 29, 2019 0.3221 0.3300 0.3044 0.3300 195,100 +0.01(+3.94%)
Mar 28, 2019 0.3219 0.3360 0.3150 0.3175 76,837 -0.01(-2.67%)
Mar 27, 2019 0.3400 0.3488 0.3250 0.3262 110,347 -0.02(-5.45%)
Mar 26, 2019 0.3576 0.3612 0.3400 0.3450 264,286 -0.01(-3.44%)
Mar 25, 2019 0.3730 0.3781 0.3500 0.3573 119,767 -0.00(-0.45%)
Mar 22, 2019 0.3734 0.3751 0.3557 0.3589 268,500 -0.01(-3.65%)
Mar 21, 2019 0.3767 0.3800 0.3699 0.3725 336,194 -0.00(-0.13%)
Mar 20, 2019 0.3540 0.3757 0.3450 0.3730 527,925 +0.03(+9.71%)
Mar 19, 2019 0.3700 0.3830 0.3300 0.3400 364,987 -0.03(-8.06%)
Mar 18, 2019 0.3650 0.3750 0.3528 0.3698 215,447 +0.02(+5.63%)
Mar 15, 2019 0.3499 0.3640 0.3356 0.3501 326,500 -0.00(-1.38%)
Mar 14, 2019 0.3018 0.3622 0.3018 0.3550 587,372 +0.05(+17.63%)
Mar 13, 2019 0.2999 0.3067 0.2900 0.3018 282,290 +0.00(+1.48%)
Mar 12, 2019 0.3000 0.3000 0.2884 0.2974 91,267 +0.01(+2.55%)
Mar 11, 2019 0.3002 0.3004 0.2850 0.2900 79,312 -0.00(-0.89%)
Mar 08, 2019 0.2725 0.2953 0.2725 0.2926 197,600 +0.01(+3.54%)
Mar 07, 2019 0.2930 0.3020 0.2800 0.2826 279,357 -0.01(-3.32%)
Mar 06, 2019 0.2919 0.2950 0.2800 0.2923 135,198 +0.01(+3.80%)
Mar 05, 2019 0.2810 0.2866 0.2753 0.2816 62,060 -0.00(-0.07%)
Mar 04, 2019 0.2802 0.2890 0.2758 0.2818 82,290 -0.00(-1.12%)
Mar 01, 2019 0.2990 0.2990 0.2800 0.2850 85,900 -0.01(-1.96%)
Feb 28, 2019 0.2863 0.2908 0.2800 0.2907 149,340 +0.01(+2.36%)
Feb 27, 2019 0.2710 0.3009 0.2710 0.2840 110,644 -0.00(-1.39%)
Feb 26, 2019 0.2836 0.2979 0.2828 0.2880 247,124 -0.00(-0.69%)
Feb 25, 2019 0.2970 0.3040 0.2800 0.2900 208,048 -0.00(-0.68%)
Feb 22, 2019 0.2845 0.2977 0.2800 0.2920 137,500 +0.01(+5.04%)
Feb 21, 2019 0.2865 0.2900 0.2711 0.2780 153,734 -0.01(-3.03%)
Feb 20, 2019 0.2710 0.2940 0.2690 0.2867 91,040 +0.01(+3.46%)
Feb 19, 2019 0.3000 0.3010 0.2764 0.2771 179,294 -0.02(-5.65%)
Feb 15, 2019 0.3018 0.3018 0.2800 0.2937 202,200 +0.00(+1.63%)
Feb 14, 2019 0.2820 0.2900 0.2670 0.2890 297,987 +0.01(+2.96%)
Feb 13, 2019 0.2810 0.2814 0.2613 0.2807 376,283 +0.01(+3.96%)
Feb 12, 2019 0.2700 0.2700 0.2523 0.2700 215,547 +0.01(+2.00%)
Feb 11, 2019 0.2684 0.2740 0.2550 0.2647 120,165 +0.01(+3.80%)
Feb 08, 2019 0.2773 0.2773 0.2515 0.2550 226,600 -0.00(-1.01%)
Feb 07, 2019 0.2829 0.2838 0.2529 0.2576 499,973 -0.02(-8.00%)
Feb 06, 2019 0.2900 0.2960 0.2700 0.2800 1,005,681 -0.00(-0.18%)
Feb 05, 2019 0.2800 0.2922 0.2760 0.2805 268,998 +0.01(+2.00%)
Feb 04, 2019 0.3142 0.3239 0.2600 0.2750 829,320 -0.04(-13.39%)
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.