Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Lithium Corp (OP: LIACF )

N/A 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 (%)
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%)
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%)
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.