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 (%)
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%)
Feb 01, 2019 0.3291 0.3377 0.3042 0.3175 212,000 -0.01(-2.31%)
Jan 31, 2019 0.2991 0.3255 0.2900 0.3250 546,689 +0.04(+12.07%)
Jan 30, 2019 0.3273 0.3429 0.2899 0.2900 1,125,356 -0.04(-10.99%)
Jan 29, 2019 0.3076 0.3386 0.3075 0.3258 745,799 +0.02(+5.92%)
Jan 28, 2019 0.3000 0.3081 0.2869 0.3076 299,254 +0.01(+2.53%)
Jan 25, 2019 0.2860 0.3003 0.2577 0.3000 244,000 +0.03(+12.02%)
Jan 24, 2019 0.2715 0.2750 0.2500 0.2678 300,400 -0.00(-1.44%)
Jan 23, 2019 0.2620 0.2729 0.2450 0.2717 279,975 +0.00(+0.63%)
Jan 22, 2019 0.2915 0.2930 0.2650 0.2700 218,556 -0.02(-7.72%)
Jan 18, 2019 0.2925 0.3034 0.2911 0.2926 49,800 -0.00(-1.48%)
Jan 17, 2019 0.2950 0.3038 0.2914 0.2970 21,636 -0.00(-1.00%)
Jan 16, 2019 0.3050 0.3077 0.3000 0.3000 15,600 +0.00(+0.67%)
Jan 15, 2019 0.3009 0.3069 0.2952 0.2980 21,420 -0.00(-0.67%)
Jan 14, 2019 0.3030 0.3300 0.2993 0.3000 25,858 -0.02(-6.25%)
Jan 11, 2019 0.3205 0.3246 0.3138 0.3200 16,200 +0.01(+4.58%)
Jan 10, 2019 0.2870 0.3153 0.2870 0.3060 19,955 -0.00(-0.84%)
Jan 09, 2019 0.3050 0.3188 0.2870 0.3086 46,378 +0.01(+2.87%)
Jan 08, 2019 0.3040 0.3040 0.2950 0.3000 70,698 -0.01(-3.19%)
Jan 07, 2019 0.2950 0.3129 0.2950 0.3099 13,623 +0.01(+1.84%)
Jan 04, 2019 0.3250 0.3250 0.2980 0.3043 92,400 +0.00(+0.60%)
Jan 03, 2019 0.3012 0.3059 0.2920 0.3025 69,906 -0.01(-1.82%)
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.