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 (%)
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%)
Jan 02, 2019 0.3220 0.3279 0.3070 0.3081 46,235 -0.01(-1.85%)
Dec 31, 2018 0.2832 0.3200 0.2832 0.3139 79,300 +0.03(+11.31%)
Dec 28, 2018 0.2660 0.2820 0.2660 0.2820 98,000 +0.01(+2.55%)
Dec 27, 2018 0.2970 0.2970 0.2745 0.2750 68,447 -0.01(-3.17%)
Dec 26, 2018 0.2750 0.2950 0.2670 0.2840 94,854 -0.01(-2.07%)
Dec 24, 2018 0.2993 0.3079 0.2900 0.2900 25,300 -0.01(-3.33%)
Dec 21, 2018 0.3050 0.3186 0.2922 0.3000 57,200 -0.01(-1.70%)
Dec 20, 2018 0.3000 0.3180 0.2978 0.3052 123,735 +0.01(+1.73%)
Dec 19, 2018 0.2975 0.3330 0.2890 0.3000 191,281 -0.01(-2.60%)
Dec 18, 2018 0.3360 0.3360 0.3050 0.3080 143,183 -0.02(-5.23%)
Dec 17, 2018 0.3400 0.3400 0.3180 0.3250 175,916 -0.01(-4.27%)
Dec 14, 2018 0.3560 0.3679 0.3269 0.3395 257,600 -0.02(-6.22%)
Dec 13, 2018 0.3592 0.3699 0.3465 0.3620 286,683 +0.01(+2.81%)
Dec 12, 2018 0.3419 0.3696 0.3381 0.3521 519,131 +0.02(+6.73%)
Dec 11, 2018 0.3042 0.3388 0.3042 0.3299 169,014 +0.01(+2.10%)
Dec 10, 2018 0.3352 0.3400 0.3116 0.3231 159,613 -0.01(-2.09%)
Dec 07, 2018 0.3424 0.3510 0.3141 0.3300 94,600 -0.02(-4.54%)
Dec 06, 2018 0.3580 0.3670 0.2822 0.3457 801,839 -0.03(-8.79%)
Dec 04, 2018 0.3982 0.4069 0.3790 0.3790 153,700 -0.02(-6.00%)
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.