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 (%)
Jan 31, 2018 0.5920 0.6204 0.5920 0.5958 7,000 +0.03(+4.53%)
Jan 30, 2018 0.5645 0.5701 0.5645 0.5700 12,000 +0.01(+1.42%)
Jan 29, 2018 0.5700 0.5813 0.5620 0.5620 3,850 -0.01(-1.75%)
Jan 26, 2018 0.5720 0.5720 0.5720 0.5720 130 -0.04(-6.40%)
Jan 25, 2018 0.6123 0.6123 0.6111 0.6111 2,031 +0.01(+2.36%)
Jan 24, 2018 0.5775 0.6022 0.5775 0.5970 3,300 +0.05(+8.55%)
Jan 23, 2018 0.5793 0.5793 0.5500 0.5500 3,200 -0.04(-6.78%)
Jan 22, 2018 0.5900 0.5900 0.5900 0.5900 3,000 +0.00(+0.53%)
Jan 19, 2018 0.5888 0.5888 0.5567 0.5869 27,950 +0.03(+5.37%)
Jan 18, 2018 0.5955 0.5990 0.5570 0.5570 21,845 -0.02(-2.69%)
Jan 17, 2018 0.5724 0.5724 0.5724 0.5724 333 -0.00(-0.10%)
Jan 16, 2018 0.5897 0.5897 0.5730 0.5730 1,017 +0.01(+2.14%)
Jan 11, 2018 0.5610 0.5610 0.5610 0 +0.00(+0.18%)
Jan 10, 2018 0.5430 0.5469 0.5600 3,200 +0.02(+3.13%)
Jan 09, 2018 0.5100 0.5430 0.5100 0.5430 48,450 +0.08(+17.81%)
Jan 08, 2018 0.4371 0.4689 0.4371 0.4609 3,450 +0.01(+1.43%)
Jan 05, 2018 0.4373 0.4544 0.4373 0.4544 2,125 +0.05(+12.20%)
Jan 04, 2018 0.4255 0.4255 0.3920 0.4050 50,400 +0.01(+2.09%)
Jan 03, 2018 0.3967 0.3967 0.3967 0.3967 1,000 +0.01(+3.58%)
Jan 02, 2018 0.3830 0.3830 0.3830 0.3830 5,000 +0.02(+4.90%)
Dec 29, 2017 0.3651 0.3651 0.3651 0 -0.00(-0.90%)
Dec 28, 2017 0.3770 0.3770 0.3626 0.3684 8,950 +0.03(+7.72%)
Dec 27, 2017 0.3572 0.3572 0.3420 0.3420 6,998 -0.04(-10.70%)
Dec 26, 2017 0.3600 0.3830 0.3206 0.3830 16,580 +0.03(+9.87%)
Dec 22, 2017 0.3780 0.3780 0.3486 0.3486 20,157 -0.03(-8.02%)
Dec 21, 2017 0.4039 0.4039 0.3790 0.3790 3,010 +0.02(+5.28%)
Dec 19, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.86%)
Dec 18, 2017 0.3924 0.4002 0.3680 0.3706 3,005 -0.02(-5.34%)
Dec 15, 2017 0.3915 0.3915 0.3915 0.3915 1,000 +0.01(+2.59%)
Dec 14, 2017 0.3600 0.3816 0.3600 0.3816 4,537 +0.03(+7.43%)
Dec 13, 2017 0.3500 0.3552 0.3500 0.3552 1,000 +0.03(+8.36%)
Dec 11, 2017 0.3278 0.3278 0.3278 0 -0.04(-10.68%)
Dec 08, 2017 0.3665 0.3670 0.3635 0.3670 5,000 +0.02(+4.86%)
Dec 07, 2017 0.3500 0.3500 0.3500 0.3500 1,019 +0.00(+0.00%)
Dec 06, 2017 0.3300 0.3500 0.3300 0.3500 7,050 +0.02(+5.80%)
Dec 05, 2017 0.3612 0.3612 0.3308 0.3308 1,680 -0.04(-11.24%)
Dec 04, 2017 0.3731 0.3750 0.3727 0.3727 1,565 -0.01(-3.79%)
Nov 30, 2017 0.3874 0.3874 0.3874 0 -0.01(-1.55%)
Nov 29, 2017 0.4350 0.4350 0.3929 0.3935 7,322 -0.01(-1.80%)
Nov 28, 2017 0.4270 0.4270 0.3952 0.4007 2,475 -0.01(-2.12%)
Nov 27, 2017 0.4470 0.4470 0.4094 0.4094 2,430 -0.04(-9.83%)
Nov 24, 2017 0.4534 0.4540 0.4534 0.4540 6,250 -0.01(-1.30%)
Nov 22, 2017 0.4413 0.4600 0.4413 0.4600 5,000 +0.02(+4.43%)
Nov 21, 2017 0.4480 0.4480 0.4405 0.4405 1,000 +0.01(+1.97%)
Nov 20, 2017 0.4320 0.4320 0.4320 0.4320 700 -0.01(-1.17%)
Nov 16, 2017 0.4371 0.4371 0.4371 0 +0.00(+0.09%)
Nov 15, 2017 0.4579 0.4590 0.4367 0.4367 1,400 +0.00(+0.62%)
Nov 14, 2017 0.4340 0.4340 0.4340 0.4340 800 -0.00(-0.23%)
Nov 13, 2017 0.4503 0.4505 0.4349 0.4350 10,980 -0.04(-7.64%)
Nov 10, 2017 0.4710 0.4710 0.4710 0.4710 2,500 +0.00(+0.21%)
Nov 09, 2017 0.4736 0.4754 0.4700 0.4700 3,744 +0.01(+2.64%)
Nov 08, 2017 0.4870 0.4870 0.4365 0.4579 8,000 +0.01(+1.44%)
Nov 07, 2017 0.4417 0.4514 0.4400 0.4514 3,025 +0.02(+4.03%)
Nov 06, 2017 0.4339 0.4339 0.4339 0.4339 5,000 -0.02(-3.68%)
Nov 02, 2017 0.4505 0.4505 0.4505 0 +0.00(+0.76%)
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.