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

American Lithium Minerals Inc (OP: AMLM )

0.0308 +0.0033 (+12.00%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 (%)
Feb 27, 2015 0.0251 0.0251 0.0251 0.0251 1,000 +0.00(+14.09%)
Feb 26, 2015 0.0300 0.0300 0.0213 0.0220 27,857 -0.01(-26.67%)
Feb 25, 2015 0.0300 0.0300 0.0300 0.0300 75,100 +0.00(+7.14%)
Feb 24, 2015 0.0280 0.0280 0.0246 0.0280 131,398 +0.00(+0.00%)
Feb 23, 2015 0.0280 0.0280 0.0222 0.0280 85,673 +0.00(+0.00%)
Feb 20, 2015 0.0213 0.0280 0.0213 0.0280 219,500 +0.01(+31.46%)
Feb 19, 2015 0.0269 0.0269 0.0213 0.0213 59,600 -0.01(-26.55%)
Feb 18, 2015 0.0253 0.0300 0.0252 0.0290 17,166 +0.00(+5.84%)
Feb 17, 2015 0.0245 0.0290 0.0200 0.0274 131,295 -0.00(-8.36%)
Feb 13, 2015 0.0299 0.0299 0.0299 0 +0.00(+15.44%)
Feb 12, 2015 0.0251 0.0259 0.0251 0.0259 20,046 +0.00(+8.37%)
Feb 11, 2015 0.0234 0.0239 0.0234 0.0239 35,018 +0.00(+0.00%)
Feb 10, 2015 0.0270 0.0270 0.0210 0.0239 190,170 -0.00(-11.48%)
Feb 09, 2015 0.0271 0.0284 0.0270 0.0270 60,900 -0.00(-6.90%)
Feb 06, 2015 0.0318 0.0318 0.0290 0.0290 3,534 +0.00(+3.57%)
Feb 05, 2015 0.0240 0.0300 0.0240 0.0280 46,500 +0.00(+8.95%)
Feb 03, 2015 0.0257 0.0257 0.0257 0 +0.00(+7.08%)
Feb 02, 2015 0.0287 0.0287 0.0240 0.0240 6,839 +0.00(+0.00%)
Jan 30, 2015 0.0240 0.0241 0.0240 0.0240 14,000 +0.00(+0.00%)
Jan 29, 2015 0.0240 0.0240 0.0240 0.0240 100 -0.01(-19.73%)
Jan 28, 2015 0.0240 0.0337 0.0240 0.0299 5,749 +0.01(+20.08%)
Jan 26, 2015 0.0249 0.0249 0.0249 0 -0.00(-0.40%)
Jan 23, 2015 0.0250 0.0250 0.0250 0.0250 3,200 +0.00(+13.64%)
Jan 22, 2015 0.0220 0.0221 0.0220 0.0220 15,354 +0.00(+0.00%)
Jan 21, 2015 0.0223 0.0243 0.0220 0.0220 86,539 -0.00(-9.47%)
Jan 20, 2015 0.0236 0.0243 0.0236 0.0243 18,000 -0.01(-23.82%)
Jan 16, 2015 0.0319 0.0319 0.0319 0 +0.01(+41.15%)
Jan 15, 2015 0.0230 0.0369 0.0224 0.0226 14,576 -0.00(-2.16%)
Jan 14, 2015 0.0300 0.0300 0.0231 0.0231 19,000 +0.00(+3.12%)
Jan 13, 2015 0.0224 0 -0.02(-43.86%)
Jan 12, 2015 0.0203 0.0399 0.0203 0.0399 1,100 +0.02(+81.36%)
Jan 09, 2015 0.0203 0.0499 0.0203 0.0220 66,920 +0.00(+3.77%)
Jan 08, 2015 0.0213 0.0213 0.0212 0.0212 4,799 -0.00(-4.93%)
Jan 07, 2015 0.0223 0.0223 0.0223 0.0223 6,545 +0.00(+0.90%)
Jan 06, 2015 0.0200 0.0221 0.0200 0.0221 19,150 -0.00(-15.00%)
Jan 05, 2015 0.0269 0.0269 0.0215 0.0260 46,751 -0.00(-10.34%)
Jan 02, 2015 0.0339 0.0339 0.0267 0.0290 47,250 +0.01(+38.10%)
Dec 31, 2014 0.0210 0.0210 0.0210 0 +0.00(+2.94%)
Dec 30, 2014 0.0200 0.0210 0.0199 0.0204 305,189 +0.00(+0.49%)
Dec 29, 2014 0.0319 0.0319 0.0202 0.0203 110,516 -0.01(-36.16%)
Dec 26, 2014 0.0245 0.0318 0.0245 0.0318 3,500 -0.00(-0.31%)
Dec 24, 2014 0.0319 0.0319 0.0319 0 +0.00(+13.93%)
Dec 23, 2014 0.0201 0.0280 0.0201 0.0280 36,850 +0.01(+33.33%)
Dec 22, 2014 0.0200 0.0220 0.0200 0.0210 37,300 -0.01(-29.77%)
Dec 19, 2014 0.0228 0.0300 0.0201 0.0299 34,000 +0.01(+27.23%)
Dec 18, 2014 0.0236 0.0237 0.0235 0.0235 15,520 -0.00(-16.96%)
Dec 17, 2014 0.0180 0.0336 0.0163 0.0283 174,786 +0.00(+15.04%)
Dec 16, 2014 0.0246 0.0246 94,282 +0.00(+2.50%)
Dec 15, 2014 0.0185 0.0240 0.0185 0.0240 1,640 +0.00(+0.00%)
Dec 12, 2014 0.0207 0.0241 0.0201 0.0240 6,445 -0.00(-0.41%)
Dec 11, 2014 0.0180 0.0241 0.0180 0.0241 122,125 +0.00(+20.50%)
Dec 10, 2014 0.0249 0.0250 0.0200 0.0200 136,566 -0.01(-20.00%)
Dec 09, 2014 0.0249 0.0250 0.0231 0.0250 72,733 -0.00(-3.10%)
Dec 08, 2014 0.0310 0.0318 0.0211 0.0258 400,424 -0.01(-19.63%)
Dec 05, 2014 0.0364 0.0364 0.0320 0.0321 55,035 -0.00(-1.23%)
Dec 04, 2014 0.0350 0.0370 0.0321 0.0325 129,102 -0.00(-7.14%)
Dec 03, 2014 0.0350 0.0350 0.0350 0.0350 20,088 +0.00(+0.00%)
Dec 02, 2014 0.0331 0.0380 0.0331 0.0350 18,628 -0.00(-5.41%)
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.