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 (%)
Jan 31, 2019 0.2991 0.3255 0.2900 0.3250 546,689 +0.04(+12.07%)
Jan 30, 2019 0.3273 0.3429 0.2899 0.2900 1,125,356 -0.04(-10.99%)
Jan 29, 2019 0.3076 0.3386 0.3075 0.3258 745,799 +0.02(+5.92%)
Jan 28, 2019 0.3000 0.3081 0.2869 0.3076 299,254 +0.01(+2.53%)
Jan 25, 2019 0.2860 0.3003 0.2577 0.3000 244,000 +0.03(+12.02%)
Jan 24, 2019 0.2715 0.2750 0.2500 0.2678 300,400 -0.00(-1.44%)
Jan 23, 2019 0.2620 0.2729 0.2450 0.2717 279,975 +0.00(+0.63%)
Jan 22, 2019 0.2915 0.2930 0.2650 0.2700 218,556 -0.02(-7.72%)
Jan 18, 2019 0.2925 0.3034 0.2911 0.2926 49,800 -0.00(-1.48%)
Jan 17, 2019 0.2950 0.3038 0.2914 0.2970 21,636 -0.00(-1.00%)
Jan 16, 2019 0.3050 0.3077 0.3000 0.3000 15,600 +0.00(+0.67%)
Jan 15, 2019 0.3009 0.3069 0.2952 0.2980 21,420 -0.00(-0.67%)
Jan 14, 2019 0.3030 0.3300 0.2993 0.3000 25,858 -0.02(-6.25%)
Jan 11, 2019 0.3205 0.3246 0.3138 0.3200 16,200 +0.01(+4.58%)
Jan 10, 2019 0.2870 0.3153 0.2870 0.3060 19,955 -0.00(-0.84%)
Jan 09, 2019 0.3050 0.3188 0.2870 0.3086 46,378 +0.01(+2.87%)
Jan 08, 2019 0.3040 0.3040 0.2950 0.3000 70,698 -0.01(-3.19%)
Jan 07, 2019 0.2950 0.3129 0.2950 0.3099 13,623 +0.01(+1.84%)
Jan 04, 2019 0.3250 0.3250 0.2980 0.3043 92,400 +0.00(+0.60%)
Jan 03, 2019 0.3012 0.3059 0.2920 0.3025 69,906 -0.01(-1.82%)
Jan 02, 2019 0.3220 0.3279 0.3070 0.3081 46,235 -0.01(-1.85%)
Dec 31, 2018 0.2832 0.3200 0.2832 0.3139 79,300 +0.03(+11.31%)
Dec 28, 2018 0.2660 0.2820 0.2660 0.2820 98,000 +0.01(+2.55%)
Dec 27, 2018 0.2970 0.2970 0.2745 0.2750 68,447 -0.01(-3.17%)
Dec 26, 2018 0.2750 0.2950 0.2670 0.2840 94,854 -0.01(-2.07%)
Dec 24, 2018 0.2993 0.3079 0.2900 0.2900 25,300 -0.01(-3.33%)
Dec 21, 2018 0.3050 0.3186 0.2922 0.3000 57,200 -0.01(-1.70%)
Dec 20, 2018 0.3000 0.3180 0.2978 0.3052 123,735 +0.01(+1.73%)
Dec 19, 2018 0.2975 0.3330 0.2890 0.3000 191,281 -0.01(-2.60%)
Dec 18, 2018 0.3360 0.3360 0.3050 0.3080 143,183 -0.02(-5.23%)
Dec 17, 2018 0.3400 0.3400 0.3180 0.3250 175,916 -0.01(-4.27%)
Dec 14, 2018 0.3560 0.3679 0.3269 0.3395 257,600 -0.02(-6.22%)
Dec 13, 2018 0.3592 0.3699 0.3465 0.3620 286,683 +0.01(+2.81%)
Dec 12, 2018 0.3419 0.3696 0.3381 0.3521 519,131 +0.02(+6.73%)
Dec 11, 2018 0.3042 0.3388 0.3042 0.3299 169,014 +0.01(+2.10%)
Dec 10, 2018 0.3352 0.3400 0.3116 0.3231 159,613 -0.01(-2.09%)
Dec 07, 2018 0.3424 0.3510 0.3141 0.3300 94,600 -0.02(-4.54%)
Dec 06, 2018 0.3580 0.3670 0.2822 0.3457 801,839 -0.03(-8.79%)
Dec 04, 2018 0.3982 0.4069 0.3790 0.3790 153,700 -0.02(-6.00%)
Dec 03, 2018 0.4200 0.4259 0.3800 0.4032 868,143 -0.01(-1.66%)
Nov 30, 2018 0.4150 0.4190 0.3944 0.4100 243,600 +0.00(+0.00%)
Nov 29, 2018 0.3900 0.4100 0.3900 0.4100 207,549 +0.02(+4.09%)
Nov 28, 2018 0.4162 0.4249 0.3900 0.3939 158,126 -0.03(-6.21%)
Nov 27, 2018 0.3974 0.4259 0.3974 0.4200 151,387 -0.00(-1.08%)
Nov 26, 2018 0.4128 0.4359 0.4000 0.4246 72,174 +0.02(+6.15%)
Nov 23, 2018 0.4248 0.4320 0.4000 0.4000 45,500 -0.03(-6.98%)
Nov 21, 2018 0.4300 0.4300 0.4300 0 +0.02(+6.17%)
Nov 20, 2018 0.4425 0.4488 0.4050 0.4050 344,881 -0.04(-8.47%)
Nov 19, 2018 0.4640 0.4640 0.4400 0.4425 121,995 -0.01(-2.96%)
Nov 16, 2018 0.4438 0.4664 0.4400 0.4560 225,400 -0.00(-0.26%)
Nov 15, 2018 0.4521 0.4599 0.4497 0.4572 105,526 -0.00(-0.37%)
Nov 14, 2018 0.4631 0.4668 0.4472 0.4589 144,031 -0.01(-1.12%)
Nov 13, 2018 0.4500 0.4659 0.4480 0.4641 167,997 +0.01(+1.78%)
Nov 12, 2018 0.4640 0.4800 0.4500 0.4560 144,328 -0.02(-4.84%)
Nov 09, 2018 0.4588 0.4850 0.4450 0.4792 303,100 +0.02(+4.17%)
Nov 08, 2018 0.4752 0.4859 0.4447 0.4600 199,600 -0.02(-4.13%)
Nov 07, 2018 0.4715 0.4905 0.4539 0.4798 472,938 +0.01(+2.09%)
Nov 06, 2018 0.4516 0.4880 0.4400 0.4700 449,224 +0.02(+4.44%)
Nov 05, 2018 0.4500 0.4620 0.3933 0.4500 633,170 +0.00(+0.00%)
Nov 02, 2018 0.4827 0.4993 0.4500 0.4500 134,600 -0.03(-7.20%)
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.