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

American Lithium Minerals Inc (OP: AMLM )

0.0268 -0.0013 (-4.63%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 2024 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, 2017 0.0335 0.0400 0.0200 0.0300 321,200 -0.01(-20.84%)
Oct 30, 2017 0.0400 0.0400 0.0370 0.0379 178,996 +0.00(+14.50%)
Oct 27, 2017 0.0375 0.0375 0.0375 0.0331 23,000 +0.00(+0.30%)
Oct 26, 2017 0.0395 0.0395 0.0330 0.0330 150,551 +0.00(+0.00%)
Oct 25, 2017 0.0226 0.0750 0.0221 0.0330 2,972,131 +0.01(+49.32%)
Oct 24, 2017 0.0290 0.0290 0.0201 0.0221 157,000 -0.01(-20.50%)
Oct 23, 2017 0.0180 0.0278 0.0180 0.0278 70,453 +0.00(+6.51%)
Oct 20, 2017 0.0230 0.0268 0.0230 0.0261 40,242 +0.00(+13.48%)
Oct 19, 2017 0.0230 0.0230 0.0226 0.0230 11,000 +0.00(+0.44%)
Oct 18, 2017 0.0200 0.0231 0.0200 0.0229 24,900 +0.00(+14.50%)
Oct 17, 2017 0.0235 0.0235 0.0200 0.0200 3,200 +0.00(+0.00%)
Oct 16, 2017 0.0236 0.0236 0.0200 0.0200 13,438 +0.00(+0.00%)
Oct 13, 2017 0.0190 0.0233 0.0180 0.0200 26,165 +0.00(+16.96%)
Oct 12, 2017 0.0230 0.0235 0.0171 0.0171 421,532 -0.01(-25.00%)
Oct 11, 2017 0.0254 0.0339 0.0211 0.0228 293,390 -0.01(-34.67%)
Oct 10, 2017 0.0306 0.0367 0.0253 0.0349 163,299 +0.01(+31.20%)
Oct 09, 2017 0.0266 0.0266 0.0266 0.0266 10,000 +0.00(+3.10%)
Oct 06, 2017 0.0257 0.0372 0.0255 0.0258 15,106 -0.00(-14.00%)
Oct 05, 2017 0.0299 0.0300 0.0299 0.0300 1,000 +0.00(+9.25%)
Oct 04, 2017 0.0300 0.0300 0.0253 0.0275 66,400 -0.00(-8.47%)
Oct 03, 2017 0.0300 0.0300 0.0291 0.0300 7,800 +0.00(+9.09%)
Oct 02, 2017 0.0299 0.0299 0.0275 0.0275 15,100 +0.00(+2.23%)
Sep 29, 2017 0.0255 0.0269 0.0251 0.0269 30,250 +0.00(+7.17%)
Sep 28, 2017 0.0252 0.0270 0.0251 0.0251 2,595 -0.00(-5.71%)
Sep 27, 2017 0.0255 0.0270 0.0255 0.0266 83,300 +0.00(+3.98%)
Sep 26, 2017 0.0270 0.0270 0.0256 0.0256 7,000 -0.00(-4.05%)
Sep 25, 2017 0.0270 0.0270 0.0254 0.0267 22,650 -0.00(-1.19%)
Sep 21, 2017 0.0270 0.0270 0.0270 0 -0.00(-8.60%)
Sep 20, 2017 0.0254 0.0295 0.0253 0.0295 11,226 +0.00(+1.79%)
Sep 19, 2017 0.0252 0.0300 0.0250 0.0290 86,870 -0.00(-1.29%)
Sep 18, 2017 0.0295 0.0295 0.0294 0.0294 24,258 -0.00(-0.98%)
Sep 15, 2017 0.0294 0.0297 0.0294 0.0297 200 -0.00(-1.03%)
Sep 14, 2017 0.0301 0.0301 0.0294 0.0300 39,116 +0.00(+1.35%)
Sep 13, 2017 0.0295 0.0296 0.0295 0.0296 8,750 -0.00(-0.34%)
Sep 12, 2017 0.0297 0.0297 0.0297 0.0297 20,000 +0.00(+0.68%)
Sep 08, 2017 0.0295 0.0295 0.0295 0 -0.00(-0.34%)
Sep 07, 2017 0.0345 0.0345 0.0296 0.0296 1,500 -0.01(-15.43%)
Sep 06, 2017 0.0390 0.0390 0.0349 0.0350 45,510 +0.01(+17.85%)
Sep 05, 2017 0.0340 0.0340 0.0296 0.0297 40,366 -0.00(-12.39%)
Sep 01, 2017 0.0340 0.0340 0.0339 0.0339 21,000 +0.00(+2.42%)
Aug 31, 2017 0.0297 0.0340 0.0295 0.0331 56,585 +0.00(+12.20%)
Aug 30, 2017 0.0295 0.0295 0.0295 0.0295 1,100 +0.00(+0.00%)
Aug 29, 2017 0.0380 0.0380 0.0295 0.0295 14,900 -0.00(-7.81%)
Aug 25, 2017 0.0320 0.0320 0.0320 0 -0.01(-16.45%)
Aug 24, 2017 0.0383 0.0383 0.0383 0.0383 10,000 +0.01(+36.30%)
Aug 22, 2017 0.0281 0.0281 0.0281 0 -0.01(-24.64%)
Aug 21, 2017 0.0384 0.0384 0.0373 0.0373 4,400 -0.00(-2.89%)
Aug 18, 2017 0.0384 0.0384 0.0384 0.0384 1,400 -0.00(-0.26%)
Aug 17, 2017 0.0390 0.0390 0.0300 0.0385 30,530 +0.01(+35.56%)
Aug 16, 2017 0.0284 0.0284 0.0284 0.0284 100 +0.00(+0.35%)
Aug 15, 2017 0.0286 0.0310 0.0283 0.0283 16,100 -0.00(-11.56%)
Aug 14, 2017 0.0335 0.0370 0.0286 0.0320 39,600 -0.01(-15.79%)
Aug 11, 2017 0.0280 0.0384 0.0280 0.0380 20,070 +0.00(+12.43%)
Aug 10, 2017 0.0280 0.0338 0.0280 0.0338 11,920 +0.00(+0.00%)
Aug 09, 2017 0.0300 0.0339 0.0280 0.0338 74,902 +0.00(+12.29%)
Aug 08, 2017 0.0300 0.0301 0.0300 0.0301 6,000 -0.00(-10.95%)
Aug 07, 2017 0.0338 0.0338 0.0338 0.0338 3,000 +0.00(+12.67%)
Aug 04, 2017 0.0310 0.0310 0.0280 0.0300 28,000 +0.00(+5.63%)
Aug 03, 2017 0.0320 0.0320 0.0281 0.0284 25,500 -0.00(-13.26%)
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.