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 (%)
Nov 30, 2020 0.0350 0.0355 0.0320 0.0320 178,057 -0.00(-7.25%)
Nov 27, 2020 0.0355 0.0355 0.0338 0.0345 22,800 +0.00(+3.60%)
Nov 25, 2020 0.0320 0.0339 0.0320 0.0333 18,000 +0.00(+4.06%)
Nov 24, 2020 0.0320 0.0355 0.0320 0.0320 200,027 -0.00(-1.54%)
Nov 23, 2020 0.0325 0.0328 0.0325 0.0325 30,845 +0.00(+1.56%)
Nov 20, 2020 0.0350 0.0350 0.0320 0.0320 95,800 +0.00(+0.00%)
Nov 19, 2020 0.0300 0.0341 0.0300 0.0320 51,100 -0.00(-3.03%)
Nov 18, 2020 0.0335 0.0335 0.0330 0.0330 41,177 +0.00(+0.30%)
Nov 17, 2020 0.0323 0.0346 0.0318 0.0329 127,669 +0.00(+2.81%)
Nov 16, 2020 0.0320 0.0349 0.0320 0.0320 33,850 -0.00(-3.90%)
Nov 13, 2020 0.0320 0.0350 0.0320 0.0333 25,400 +0.00(+3.74%)
Nov 12, 2020 0.0320 0.0345 0.0320 0.0321 17,010 -0.00(-6.96%)
Nov 11, 2020 0.0346 0.0346 0.0320 0.0345 49,619 +0.00(+8.15%)
Nov 10, 2020 0.0355 0.0380 0.0318 0.0319 212,638 -0.00(-8.86%)
Nov 09, 2020 0.0350 0.0350 0.0337 0.0350 1,440 +0.00(+0.00%)
Nov 06, 2020 0.0318 0.0350 0.0318 0.0350 16,300 +0.00(+8.02%)
Nov 05, 2020 0.0319 0.0324 0.0318 0.0324 44,438 +0.00(+2.86%)
Nov 04, 2020 0.0355 0.0355 0.0315 0.0315 88,900 -0.00(-11.02%)
Nov 03, 2020 0.0310 0.0359 0.0310 0.0354 20,937 -0.00(-1.12%)
Nov 02, 2020 0.0307 0.0359 0.0307 0.0358 8,884 +0.00(+0.00%)
Oct 30, 2020 0.0367 0.0367 0.0317 0.0358 16,000 -0.00(-2.45%)
Oct 29, 2020 0.0367 0.0367 0.0314 0.0367 32,200 +0.00(+0.00%)
Oct 28, 2020 0.0327 0.0375 0.0315 0.0367 98,911 +0.00(+15.05%)
Oct 27, 2020 0.0310 0.0376 0.0310 0.0319 34,696 +0.00(+5.98%)
Oct 26, 2020 0.0295 0.0301 0.0295 0.0301 10,800 -0.00(-12.75%)
Oct 23, 2020 0.0319 0.0377 0.0319 0.0345 10,900 +0.00(+7.14%)
Oct 22, 2020 0.0271 0.0373 0.0270 0.0322 135,705 -0.00(-8.00%)
Oct 21, 2020 0.0379 0.0379 0.0350 0.0350 41,800 -0.00(-1.69%)
Oct 20, 2020 0.0380 0.0380 0.0310 0.0356 55,050 +0.00(+1.71%)
Oct 19, 2020 0.0380 0.0380 0.0320 0.0350 48,860 -0.00(-7.89%)
Oct 16, 2020 0.0400 0.0400 0.0300 0.0380 191,100 +0.01(+18.75%)
Oct 15, 2020 0.0404 0.0404 0.0300 0.0320 156,203 -0.00(-3.03%)
Oct 14, 2020 0.0350 0.0389 0.0300 0.0330 48,300 -0.01(-15.38%)
Oct 13, 2020 0.0404 0.0404 0.0310 0.0390 359,070 +0.00(+0.00%)
Oct 12, 2020 0.0385 0.0391 0.0350 0.0390 22,500 +0.00(+1.30%)
Oct 09, 2020 0.0400 0.0400 0.0349 0.0385 112,400 +0.00(+11.27%)
Oct 08, 2020 0.0387 0.0387 0.0345 0.0346 115,050 -0.00(-9.19%)
Oct 07, 2020 0.0369 0.0381 0.0345 0.0381 164,663 +0.00(+3.25%)
Oct 06, 2020 0.0404 0.0404 0.0263 0.0369 620,460 -0.00(-2.89%)
Oct 05, 2020 0.0385 0.0385 0.0350 0.0380 901,720 +0.01(+18.75%)
Oct 02, 2020 0.0385 0.0385 0.0320 0.0320 180,300 -0.00(-12.57%)
Oct 01, 2020 0.0385 0.0385 0.0366 0.0366 4,093 +0.00(+0.27%)
Sep 30, 2020 0.0363 0.0385 0.0363 0.0365 113,994 +0.00(+0.00%)
Sep 29, 2020 0.0368 0.0370 0.0360 0.0365 34,101 -0.00(-0.82%)
Sep 28, 2020 0.0300 0.0368 0.0300 0.0368 199,695 +0.00(+5.75%)
Sep 25, 2020 0.0357 0.0357 0.0340 0.0348 43,500 +0.00(+16.00%)
Sep 24, 2020 0.0299 0.0300 0.0278 0.0300 75,208 +0.00(+9.09%)
Sep 23, 2020 0.0276 0.0276 0.0275 0.0275 9,000 +0.00(+0.00%)
Sep 22, 2020 0.0300 0.0300 0.0275 0.0275 45,725 -0.00(-12.70%)
Sep 21, 2020 0.0250 0.0318 0.0250 0.0315 29,771 +0.00(+3.96%)
Sep 18, 2020 0.0246 0.0320 0.0246 0.0303 150,100 +0.00(+5.94%)
Sep 17, 2020 0.0262 0.0286 0.0262 0.0286 35,250 +0.00(+8.33%)
Sep 16, 2020 0.0265 0.0287 0.0235 0.0264 135,028 +0.00(+7.32%)
Sep 15, 2020 0.0235 0.0246 0.0235 0.0246 26,000 +0.00(+0.82%)
Sep 14, 2020 0.0250 0.0250 0.0235 0.0244 25,773 -0.00(-12.23%)
Sep 11, 2020 0.0369 0.0369 0.0250 0.0278 91,400 +0.00(+19.83%)
Sep 10, 2020 0.0300 0.0379 0.0231 0.0232 151,540 -0.01(-22.67%)
Sep 09, 2020 0.0230 0.0300 0.0230 0.0300 6,000 +0.00(+0.00%)
Sep 08, 2020 0.0289 0.0300 0.0230 0.0300 42,100 +0.00(+7.14%)
Sep 04, 2020 0.0280 0.0290 0.0245 0.0280 87,500 +0.01(+27.27%)
Sep 03, 2020 0.0220 0.0250 0.0210 0.0220 144,068 +0.00(+0.00%)
Sep 02, 2020 0.0220 0.0290 0.0220 0.0220 30,313 -0.01(-19.71%)
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.