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 (%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 -0.00(-7.53%)
Mar 28, 2018 0.0418 0.0541 0.0418 0.0541 4,600 +0.01(+10.57%)
Mar 27, 2018 0.0600 0.0600 0.0489 0.0489 128,443 -0.01(-11.09%)
Mar 26, 2018 0.0540 0.0550 0.0540 0.0550 44,925 +0.00(+2.77%)
Mar 23, 2018 0.0450 0.0550 0.0450 0.0535 110,000 +0.00(+7.04%)
Mar 22, 2018 0.0575 0.0575 0.0500 0.0500 900 +0.00(+0.00%)
Mar 21, 2018 0.0567 0.0567 0.0500 0.0500 8,525 -0.00(-2.76%)
Mar 20, 2018 0.0381 0.0530 0.0381 0.0514 100,074 +0.00(+3.05%)
Mar 19, 2018 0.0449 0.0499 0.0449 0.0499 65,022 +0.00(+10.89%)
Mar 16, 2018 0.0415 0.0499 0.0415 0.0450 16,464 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0450 0.0450 0.0450 16,048 +0.00(+0.00%)
Mar 14, 2018 0.0450 0.0450 0.0450 0.0450 34,587 +0.00(+0.00%)
Mar 13, 2018 0.0460 0.0460 0.0450 0.0450 4,605 -0.00(-9.82%)
Mar 12, 2018 0.0499 0.0499 0.0498 0.0499 41,200 +0.00(+6.74%)
Mar 09, 2018 0.0498 0.0498 0.0450 0.0467 28,044 -0.00(-1.45%)
Mar 08, 2018 0.0450 0.0499 0.0450 0.0474 52,090 +0.00(+5.42%)
Mar 07, 2018 0.0499 0.0499 0.0450 0.0450 113,135 +0.00(+0.00%)
Mar 06, 2018 0.0450 0.0450 0.0450 0.0450 29,600 +0.00(+0.00%)
Mar 05, 2018 0.0450 0.0450 0.0450 0.0450 11,475 -0.00(-9.91%)
Mar 02, 2018 0.0500 0.0500 0.0500 0.0500 1,764 +0.00(+11.00%)
Mar 01, 2018 0.0499 0.0500 0.0450 0.0450 83,691 -0.00(-0.09%)
Feb 28, 2018 0.0475 0.0475 0.0450 0.0450 11,000 -0.00(-5.97%)
Feb 27, 2018 0.0450 0.0479 0.0450 0.0479 4,500 -0.00(-0.21%)
Feb 26, 2018 0.0499 0.0499 0.0451 0.0480 26,000 -0.00(-3.81%)
Feb 23, 2018 0.0499 0.0499 0.0450 0.0499 18,698 +0.00(+10.89%)
Feb 22, 2018 0.0499 0.0499 0.0450 0.0450 47,347 +0.00(+0.00%)
Feb 21, 2018 0.0499 0.0499 0.0450 0.0450 33,900 -0.00(-5.66%)
Feb 20, 2018 0.0595 0.0595 0.0477 0.0477 54,600 -0.01(-10.84%)
Feb 16, 2018 0.0535 0.0535 0.0535 0 +0.01(+18.63%)
Feb 15, 2018 0.0740 0.0740 0.0450 0.0451 153,634 +0.00(+9.73%)
Feb 14, 2018 0.0401 0.0500 0.0401 0.0411 103,700 +0.00(+2.75%)
Feb 13, 2018 0.0440 0.0440 0.0400 0.0400 13,000 -0.01(-16.67%)
Feb 12, 2018 0.0430 0.0480 0.0400 0.0480 25,100 +0.01(+11.63%)
Feb 09, 2018 0.0480 0.0480 0.0430 0.0430 12,100 -0.00(-2.05%)
Feb 08, 2018 0.0438 0.0438 0.0400 0.0439 17,500 +0.00(+0.46%)
Feb 07, 2018 0.0400 0.0401 0.0437 43,700 +0.00(+9.25%)
Feb 06, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0400 17,966 +0.00(+0.00%)
Feb 02, 2018 0.0422 0.0435 0.0400 0.0400 144,261 -0.00(-8.05%)
Feb 01, 2018 0.0455 0.0455 0.0400 0.0435 85,500 -0.00(-3.76%)
Jan 31, 2018 0.0403 0.0457 0.0401 0.0452 14,900 +0.00(+11.06%)
Jan 30, 2018 0.0479 0.0479 0.0400 0.0407 88,900 +0.00(+1.30%)
Jan 29, 2018 0.0401 0.0479 0.0401 0.0402 64,978 -0.00(-10.72%)
Jan 26, 2018 0.0440 0.0479 0.0400 0.0450 219,495 -0.00(-6.25%)
Jan 25, 2018 0.0550 0.0550 0.0478 0.0480 166,350 -0.01(-11.11%)
Jan 24, 2018 0.0545 0.0550 0.0500 0.0540 127,199 -0.00(-6.98%)
Jan 23, 2018 0.0439 0.0580 0.0378 0.0580 61,251 +0.01(+11.63%)
Jan 22, 2018 0.0625 0.0650 0.0512 0.0520 265,877 -0.00(-0.95%)
Jan 19, 2018 0.0475 0.0525 0.0475 0.0525 21,000 +0.00(+5.00%)
Jan 18, 2018 0.0506 0.0580 0.0450 0.0500 337,550 -0.01(-13.79%)
Jan 17, 2018 0.0650 0.0650 0.0496 0.0580 193,202 +0.01(+11.00%)
Jan 16, 2018 0.0378 0.0589 0.0378 0.0523 135,142 +0.00(+6.85%)
Jan 12, 2018 0.0489 0.0489 0.0489 0 +0.01(+28.65%)
Jan 11, 2018 0.0524 0.0524 0.0420 0.0380 388,133 -0.02(-32.72%)
Jan 10, 2018 0.0662 0.0662 0.0481 0.0565 71,144 +0.01(+13.00%)
Jan 09, 2018 0.0420 0.0680 0.0400 0.0500 774,670 +0.01(+19.05%)
Jan 08, 2018 0.0380 0.0420 0.0373 0.0420 475,980 +0.00(+10.53%)
Jan 05, 2018 0.0300 0.0379 0.0300 0.0380 321,802 +0.01(+26.67%)
Jan 04, 2018 0.0272 0.0378 0.0272 0.0300 20,225 -0.00(-8.26%)
Jan 03, 2018 0.0320 0.0378 0.0296 0.0327 34,000 +0.00(+2.19%)
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.