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 (%)
Jun 29, 2018 0.0277 0.0310 0.0276 0.0308 62,009 +0.00(+11.59%)
Jun 28, 2018 0.0310 0.0357 0.0276 0.0276 51,350 -0.00(-10.97%)
Jun 27, 2018 0.0358 0.0360 0.0260 0.0310 107,600 -0.00(-13.86%)
Jun 26, 2018 0.0256 0.0360 0.0202 0.0360 82,727 +0.02(+78.17%)
Jun 25, 2018 0.0193 0.0358 0.0193 0.0202 27,250 -0.02(-45.11%)
Jun 22, 2018 0.0161 0.0368 0.0161 0.0368 38,065 +0.00(+4.37%)
Jun 21, 2018 0.0283 0.0353 0.0203 0.0353 105,269 -0.00(-6.97%)
Jun 20, 2018 0.0379 0.0379 0.0318 0.0379 27,600 +0.00(+0.00%)
Jun 19, 2018 0.0317 0.0379 0.0280 0.0379 23,000 +0.01(+19.56%)
Jun 18, 2018 0.0317 0.0317 0.0317 0.0317 3,000 +0.00(+5.67%)
Jun 15, 2018 0.0300 0.0300 0.0300 24,000 +0.00(+0.00%)
Jun 14, 2018 0.0324 0.0324 0.0300 0.0300 20,500 -0.00(-4.15%)
Jun 13, 2018 0.0300 0.0379 0.0300 0.0313 42,425 -0.00(-0.32%)
Jun 12, 2018 0.0316 0.0350 0.0314 0.0314 164,575 -0.00(-7.65%)
Jun 11, 2018 0.0340 0.0340 0.0340 0.0340 10,000 -0.00(-3.13%)
Jun 08, 2018 0.0318 0.0359 0.0316 0.0351 43,625 +0.00(+10.73%)
Jun 07, 2018 0.0381 0.0392 0.0315 0.0317 13,911 -0.00(-9.17%)
Jun 06, 2018 0.0391 0.0391 0.0315 0.0349 59,800 +0.00(+10.09%)
Jun 05, 2018 0.0396 0.0396 0.0316 0.0317 45,338 +0.00(+0.63%)
Jun 04, 2018 0.0316 0.0399 0.0315 0.0315 13,406 -0.00(-0.32%)
Jun 01, 2018 0.0334 0.0400 0.0315 0.0316 310,139 -0.01(-15.73%)
May 31, 2018 0.0375 0.0375 0.0333 0.0375 38,000 +0.00(+0.00%)
May 30, 2018 0.0380 0.0380 0.0333 0.0375 23,200 +0.00(+8.07%)
May 29, 2018 0.0333 0.0390 0.0333 0.0347 221,650 +0.00(+2.36%)
May 25, 2018 0.0339 0.0339 0.0339 0 -0.01(-15.04%)
May 24, 2018 0.0398 0.0399 0.0331 0.0399 10,425 +0.00(+1.73%)
May 23, 2018 0.0398 0.0398 0.0392 0.0392 19,000 +0.00(+7.48%)
May 22, 2018 0.0332 0.0365 0.0331 0.0365 28,066 +0.00(+7.96%)
May 18, 2018 0.0338 0.0338 0.0338 0 -0.01(-15.29%)
May 17, 2018 0.0400 0.0400 0.0331 0.0399 158,750 -0.00(-0.25%)
May 16, 2018 0.0391 0.0400 0.0379 0.0400 35,000 +0.00(+0.00%)
May 15, 2018 0.0398 0.0400 0.0360 0.0400 20,515 +0.01(+20.85%)
May 14, 2018 0.0317 0.0331 0.0317 0.0331 12,600 -0.01(-17.56%)
May 11, 2018 0.0315 0.0404 0.0315 0.0401 90,761 -0.00(-0.62%)
May 10, 2018 0.0313 0.0404 0.0313 0.0404 47,649 +0.01(+29.90%)
May 09, 2018 0.0404 0.0404 0.0310 0.0311 56,575 -0.01(-23.96%)
May 08, 2018 0.0300 0.0409 0.0300 0.0409 18,595 +0.00(+13.61%)
May 07, 2018 0.0355 0.0360 0.0300 0.0360 154,376 -0.01(-13.09%)
May 04, 2018 0.0497 0.0497 0.0355 0.0414 9,000 -0.01(-16.49%)
May 03, 2018 0.0328 0.0497 0.0328 0.0496 6,645 +0.01(+39.72%)
May 02, 2018 0.0355 0.0497 0.0355 0.0355 3,250 +0.00(+0.00%)
May 01, 2018 0.0355 0.0355 0.0355 0.0355 3,435 -0.00(-11.25%)
Apr 30, 2018 0.0355 0.0498 0.0355 0.0400 51,100 +0.00(+12.68%)
Apr 27, 2018 0.0356 0.0375 0.0355 0.0355 16,499 -0.00(-9.25%)
Apr 26, 2018 0.0355 0.0400 0.0355 0.0391 1,650 -0.00(-5.73%)
Apr 25, 2018 0.0507 0.0507 0.0415 0.0415 29,510 +0.00(+9.21%)
Apr 24, 2018 0.0401 0.0401 0.0300 0.0380 122,478 -0.00(-5.24%)
Apr 23, 2018 0.0440 0.0440 0.0401 0.0401 6,817 -0.01(-16.35%)
Apr 20, 2018 0.0354 0.0509 0.0350 0.0479 13,375 +0.00(+0.33%)
Apr 19, 2018 0.0351 0.0509 0.0351 0.0478 2,661 +0.00(+1.66%)
Apr 18, 2018 0.0500 0.0500 0.0470 0.0470 30,000 +0.01(+34.29%)
Apr 17, 2018 0.0462 0.0462 0.0350 0.0350 48,900 -0.01(-27.08%)
Apr 16, 2018 0.0480 0.0480 0.0480 0.0480 5,000 +0.00(+6.67%)
Apr 13, 2018 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.55%)
Apr 12, 2018 0.0451 0.0503 0.0451 0.0503 1,325 +0.00(+1.19%)
Apr 10, 2018 0.0497 0.0497 0.0497 0 +0.00(+10.34%)
Apr 09, 2018 0.0450 0.0509 0.0450 0.0451 7,839 -0.00(-0.42%)
Apr 06, 2018 0.0450 0.0452 0.0450 0.0452 29,769 -0.00(-0.55%)
Apr 05, 2018 0.0508 0.0508 0.0452 0.0455 8,531 -0.01(-11.31%)
Apr 04, 2018 0.0600 0.0600 0.0510 0.0513 8,500 +0.01(+14.00%)
Apr 03, 2018 0.0451 0.0549 0.0450 0.0450 93,579 -0.00(-0.22%)
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.