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 (%)
Oct 31, 2018 0.4500 0.4684 0.4061 0.4585 697,351 +0.01(+1.89%)
Oct 30, 2018 0.4610 0.4746 0.4500 0.4500 167,221 -0.01(-2.47%)
Oct 29, 2018 0.5239 0.5285 0.4612 0.4614 273,947 -0.06(-11.29%)
Oct 26, 2018 0.5200 0.5444 0.5200 0.5201 263,000 +0.00(+0.44%)
Oct 25, 2018 0.4949 0.5296 0.4890 0.5178 460,558 +0.03(+5.20%)
Oct 24, 2018 0.4986 0.5047 0.4679 0.4922 132,903 +0.01(+1.38%)
Oct 23, 2018 0.5340 0.5340 0.4407 0.4855 240,282 -0.04(-7.24%)
Oct 22, 2018 0.5580 0.5580 0.4999 0.5234 136,319 -0.02(-4.07%)
Oct 19, 2018 0.5400 0.5693 0.5106 0.5456 357,100 +0.02(+2.83%)
Oct 18, 2018 0.5329 0.5400 0.5058 0.5306 303,247 -0.00(-0.30%)
Oct 17, 2018 0.5500 0.5500 0.5000 0.5322 436,981 -0.01(-1.92%)
Oct 16, 2018 0.5234 0.5500 0.5185 0.5426 821,179 +0.04(+7.83%)
Oct 15, 2018 0.4571 0.5136 0.4550 0.5032 799,274 +0.05(+10.01%)
Oct 12, 2018 0.4489 0.4574 0.4360 0.4574 48,600 +0.01(+1.96%)
Oct 11, 2018 0.4885 0.4885 0.4423 0.4486 37,905 -0.03(-6.56%)
Oct 10, 2018 0.4769 0.5069 0.4769 0.4801 62,377 -0.00(-0.19%)
Oct 09, 2018 0.4900 0.4984 0.4700 0.4810 73,933 +0.00(+0.21%)
Oct 08, 2018 0.4400 0.4900 0.4400 0.4800 7,765 +0.04(+9.09%)
Oct 05, 2018 0.4400 0.4400 0.4400 0.4400 1,700 +0.00(+1.06%)
Oct 04, 2018 0.4033 0.4400 0.4033 0.4354 25,270 +0.03(+7.51%)
Oct 03, 2018 0.4150 0.4218 0.4030 0.4050 12,850 +0.00(+0.50%)
Oct 02, 2018 0.4100 0.4100 0.3955 0.4030 41,165 -0.01(-1.71%)
Oct 01, 2018 0.4187 0.4232 0.4100 0.4100 8,835 -0.01(-2.50%)
Sep 28, 2018 0.4000 0.4205 0.3950 0.4205 14,100 +0.03(+6.46%)
Sep 27, 2018 0.4000 0.4108 0.3940 0.3950 7,150 +0.00(+0.00%)
Sep 26, 2018 0.4217 0.4217 0.3950 0.3950 30,441 -0.02(-5.75%)
Sep 25, 2018 0.4056 0.4218 0.4000 0.4191 40,075 +0.02(+5.81%)
Sep 24, 2018 0.4000 0.4200 0.3961 0.3961 24,834 -0.00(-0.45%)
Sep 21, 2018 0.3960 0.3979 0.3960 0.3979 4,000 +0.01(+3.08%)
Sep 20, 2018 0.3840 0.3982 0.3770 0.3860 10,070 +0.00(+0.26%)
Sep 19, 2018 0.4032 0.4035 0.3850 0.3850 8,860 +0.00(+0.00%)
Sep 18, 2018 0.4040 0.4109 0.3850 0.3850 33,653 -0.02(-4.51%)
Sep 17, 2018 0.3790 0.4032 0.3700 0.4032 7,101 +0.03(+7.69%)
Sep 14, 2018 0.3745 0.3745 0.3670 0.3744 4,800 +0.00(+0.32%)
Sep 13, 2018 0.3813 0.3813 0.3670 0.3732 5,963 -0.01(-3.01%)
Sep 12, 2018 0.3877 0.3882 0.3680 0.3848 54,240 +0.01(+2.07%)
Sep 11, 2018 0.3770 0.3792 0.3650 0.3770 23,819 +0.00(+1.21%)
Sep 10, 2018 0.3685 0.3744 0.3667 0.3725 15,096 +0.01(+1.55%)
Sep 07, 2018 0.3632 0.3700 0.3613 0.3668 19,500 +0.00(+0.14%)
Sep 06, 2018 0.3632 0.3663 0.3511 0.3663 27,736 +0.01(+2.15%)
Sep 05, 2018 0.3619 0.3619 0.3555 0.3586 13,323 +0.00(+0.06%)
Sep 04, 2018 0.3659 0.3659 0.3522 0.3584 18,031 -0.01(-2.61%)
Aug 31, 2018 0.3680 0.3680 0.3680 0 +0.02(+6.08%)
Aug 30, 2018 0.3468 0.3519 0.3429 0.3469 13,996 +0.01(+2.27%)
Aug 29, 2018 0.3473 0.3488 0.3392 0.3392 13,305 +0.00(+0.33%)
Aug 28, 2018 0.3477 0.3499 0.3381 0.3381 16,089 -0.01(-2.65%)
Aug 27, 2018 0.3190 0.3473 0.3190 0.3473 23,650 +0.03(+9.52%)
Aug 24, 2018 0.3248 0.3248 0.3171 0.3171 700 -0.01(-1.64%)
Aug 23, 2018 0.3217 0.3229 0.3159 0.3224 9,175 +0.00(+0.31%)
Aug 22, 2018 0.3165 0.3239 0.3165 0.3214 8,170 +0.00(+0.47%)
Aug 21, 2018 0.3166 0.3199 0.3109 0.3199 4,934 +0.00(+0.00%)
Aug 20, 2018 0.2991 0.3199 0.2991 0.3199 739 +0.02(+6.81%)
Aug 17, 2018 0.2995 0.2995 0.2995 0.2995 2,000 -0.01(-4.44%)
Aug 16, 2018 0.3254 0.3286 0.3134 0.3134 23,250 +0.02(+6.78%)
Aug 15, 2018 0.3184 0.3184 0.2935 0.2935 9,250 -0.02(-7.15%)
Aug 14, 2018 0.3427 0.3447 0.3095 0.3161 13,761 -0.02(-6.45%)
Aug 13, 2018 0.3380 0.3380 0.3300 0.3379 13,430 -0.01(-3.43%)
Aug 10, 2018 0.3570 0.3570 0.3499 0.3499 3,600 -0.01(-2.53%)
Aug 09, 2018 0.3590 0.3590 0.3590 0.3590 563 +0.00(+1.01%)
Aug 08, 2018 0.3727 0.3727 0.3539 0.3554 10,270 -0.02(-6.42%)
Aug 07, 2018 0.3785 0.3840 0.3769 0.3798 16,515 +0.03(+8.51%)
Aug 06, 2018 0.4000 0.4000 0.3500 0.3500 8,212 -0.03(-8.93%)
Aug 03, 2018 0.3682 0.3843 0.3682 0.3843 1,600 +0.01(+1.77%)
Aug 02, 2018 0.3687 0.3862 0.3687 0.3776 2,711 +0.01(+2.50%)
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.