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 (%)
Apr 27, 2018 0.5964 0.5964 0.5964 85 +0.00(+0.20%)
Apr 26, 2018 0.5649 0.5952 0.5621 0.5952 883 -0.00(-0.56%)
Apr 23, 2018 0.5985 0.5985 0.5985 0 -0.01(-2.09%)
Apr 19, 2018 0.6113 0.6113 0.6113 0 +0.02(+3.38%)
Apr 18, 2018 0.5913 0.5913 0.5913 0.5913 650 -0.03(-5.48%)
Apr 16, 2018 0.6256 0.6256 0.6256 55 +0.05(+9.26%)
Apr 13, 2018 0.6077 0.6077 0.5680 0.5726 4,160 -0.04(-6.13%)
Apr 11, 2018 0.6100 0.6100 0.6100 0 -0.01(-1.45%)
Apr 09, 2018 0.6190 0.6190 0.6190 0 +0.01(+1.64%)
Apr 06, 2018 0.5923 0.6090 0.5660 0.6090 9,872 +0.02(+2.87%)
Apr 05, 2018 0.6160 0.6160 0.5914 0.5920 2,374 +0.03(+4.41%)
Apr 04, 2018 0.5760 0.5760 0.5670 0.5670 1,930 -0.01(-2.31%)
Apr 03, 2018 0.5900 0.5900 0.5804 0.5804 2,681 -0.03(-5.24%)
Apr 02, 2018 0.5883 0.6160 0.5860 0.6125 1,878 +0.04(+7.31%)
Mar 29, 2018 0.5708 0.5708 0.5708 0 +0.01(+2.11%)
Mar 28, 2018 0.5672 0.5723 0.5590 0.5590 4,680 -0.03(-4.96%)
Mar 27, 2018 0.6180 0.6180 0.5850 0.5882 13,450 -0.03(-4.98%)
Mar 26, 2018 0.5940 0.6190 0.5940 0.6190 2,350 -0.02(-2.52%)
Mar 23, 2018 0.6419 0.6420 0.6350 0.6350 7,050 -0.01(-0.94%)
Mar 22, 2018 0.6255 0.6410 0.6255 0.6410 1,500 +0.00(+0.53%)
Mar 21, 2018 0.6350 0.6376 0.6350 0.6376 5,500 +0.01(+2.02%)
Mar 20, 2018 0.6850 0.6850 0.6215 0.6250 11,660 -0.01(-1.26%)
Mar 19, 2018 0.5848 0.6545 0.5848 0.6330 39,218 +0.05(+8.02%)
Mar 16, 2018 0.5640 0.5860 0.5640 0.5860 310 +0.03(+4.64%)
Mar 13, 2018 0.5600 0.5600 0.5600 0 -0.04(-6.07%)
Mar 12, 2018 0.5982 0.5982 0.5746 0.5962 3,300 -0.01(-1.45%)
Mar 09, 2018 0.5890 0.6050 0.5890 0.6050 17,198 +0.05(+9.52%)
Mar 08, 2018 0.5461 0.5524 0.5461 0.5524 11,000 +0.00(+0.62%)
Mar 06, 2018 0.5490 0.5490 0.5490 200 -0.00(-0.22%)
Mar 05, 2018 0.5527 0.5527 0.5372 0.5502 14,000 -0.01(-2.62%)
Mar 02, 2018 0.5722 0.5722 0.5650 0.5650 3,500 -0.02(-2.92%)
Mar 01, 2018 0.5820 0.5820 0.5820 0.5820 2,000 -0.01(-1.00%)
Feb 28, 2018 0.6042 0.6042 0.5879 0.5879 1,600 -0.02(-2.91%)
Feb 27, 2018 0.6055 0.6055 0.6055 0.6055 9,960 -0.00(-0.08%)
Feb 23, 2018 0.6060 0.6060 0.6060 0 +0.03(+4.92%)
Feb 22, 2018 0.5951 0.5951 0.5776 0.5776 7,183 -0.04(-5.76%)
Feb 21, 2018 0.6130 0.6130 0.6111 0.6129 2,105 +0.02(+3.44%)
Feb 20, 2018 0.5925 0.5925 0.5925 0.5925 550 +0.01(+2.53%)
Feb 16, 2018 0.5779 0.5779 0.5779 0 -0.00(-0.70%)
Feb 15, 2018 0.5930 0.5985 0.5773 0.5820 6,800 +0.02(+3.67%)
Feb 14, 2018 0.5600 0.5614 0.5600 0.5614 1,915 -0.02(-3.97%)
Feb 13, 2018 0.5439 0.5846 0.5439 0.5846 6,540 +0.07(+14.63%)
Feb 12, 2018 0.4739 0.5100 0.4739 0.5100 4,500 +0.04(+8.51%)
Feb 09, 2018 0.4700 0.4725 0.4700 0.4700 39,000 -0.04(-8.01%)
Feb 08, 2018 0.5109 0.5109 0.5109 0.5109 1,000 -0.00(-0.83%)
Feb 07, 2018 0.5134 0.5134 0.5152 2,030 +0.00(+0.35%)
Feb 06, 2018 0.5134 0.5134 0.5134 2,030 -0.02(-3.50%)
Feb 05, 2018 0.5320 0.5320 0.5320 0.5320 215 -0.02(-3.83%)
Feb 02, 2018 0.5870 0.5870 0.5532 0.5532 4,100 -0.01(-2.47%)
Feb 01, 2018 0.5672 0.5672 0.5672 0.5672 800 -0.03(-4.80%)
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%)
Nov 01, 2017 0.4471 0.4471 0.4471 0.4471 6,200 -0.02(-4.67%)
Oct 31, 2017 0.4613 0.4690 0.4600 0.4690 2,200 -0.05(-8.75%)
Oct 30, 2017 0.4980 0.5140 0.4980 0.5140 4,105 +0.02(+4.39%)
Oct 27, 2017 0.4790 0.4970 0.4790 0.4924 1,600 -0.00(-0.22%)
Oct 26, 2017 0.4577 0.4935 0.4577 0.4935 900 +0.02(+3.94%)
Oct 25, 2017 0.4748 0.4748 0.4748 0.4748 5,000 +0.01(+1.50%)
Oct 24, 2017 0.5180 0.5180 0.4550 0.4678 2,800 -0.03(-6.79%)
Oct 23, 2017 0.5019 0.5019 0.5019 0.5019 160 +0.01(+2.68%)
Oct 20, 2017 0.4888 0.4888 0.4888 0.4888 1,500 +0.01(+1.35%)
Oct 18, 2017 0.4823 0.4823 0.4823 0 -0.02(-3.67%)
Oct 16, 2017 0.5007 0.5007 0.5007 143 +0.11(+29.48%)
Oct 13, 2017 0.3879 0.3948 0.3867 0.3867 6,363 +0.04(+10.49%)
Oct 12, 2017 0.3423 0.3500 0.3423 0.3500 6,870 +0.00(+0.00%)
Oct 11, 2017 0.3710 0.3710 0.3500 0.3500 1,180 -0.04(-9.72%)
Oct 10, 2017 0.4020 0.4020 0.3877 0.3877 9,100 -0.00(-0.08%)
Oct 09, 2017 0.3880 0.3880 0.3880 0.3880 2,000 -0.07(-15.67%)
Oct 06, 2017 0.4508 0.4601 0.4508 0.4601 1,020 -0.01(-1.12%)
Oct 05, 2017 0.4653 0.4653 0.4653 0.4653 500 -0.03(-5.37%)
Oct 04, 2017 0.4917 0.4917 0.4917 0.4917 1,069 +0.06(+14.88%)
Sep 29, 2017 0.4280 0.4280 0.4280 90 -0.02(-3.82%)
Sep 28, 2017 0.4450 0.4450 0.4450 0.4450 391 -0.01(-2.03%)
Sep 27, 2017 0.4466 0.4542 0.4466 0.4542 3,400 -0.16(-25.57%)
Sep 22, 2017 0.6102 0.6102 0.6102 9 +0.12(+24.96%)
Sep 21, 2017 0.4371 0.4996 0.4371 0.4883 13,469 +0.11(+28.70%)
Sep 20, 2017 0.3794 0.3794 0.3794 0.3794 105 +0.00(+1.17%)
Sep 18, 2017 0.3750 0.3750 0.3750 0 +0.02(+5.66%)
Sep 15, 2017 0.3488 0.3612 0.3488 0.3549 3,550 +0.01(+3.17%)
Sep 14, 2017 0.3590 0.3729 0.3440 0.3440 5,300 -0.01(-3.02%)
Sep 11, 2017 0.3547 0.3547 0.3547 0 -0.01(-1.66%)
Sep 06, 2017 0.3607 0.3607 0.3607 0 +0.00(+0.56%)
Sep 05, 2017 0.3587 0.3587 0.3587 0.3587 200 -0.01(-3.34%)
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.