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 (%)
Apr 28, 2017 0.0300 0.0430 0.0300 0.0418 54,875 -0.00(-1.95%)
Apr 27, 2017 0.0340 0.0430 0.0340 0.0426 15,000 +0.01(+26.41%)
Apr 26, 2017 0.0360 0.0388 0.0300 0.0337 121,049 -0.01(-21.63%)
Apr 25, 2017 0.0430 0.0430 0.0430 0.0430 3,200 -0.00(-3.37%)
Apr 24, 2017 0.0351 0.0445 0.0351 0.0445 22,000 -0.00(-3.05%)
Apr 21, 2017 0.0360 0.0459 0.0360 0.0459 50,000 +0.01(+38.67%)
Apr 20, 2017 0.0331 0.0331 0.0331 0.0331 1,624 -0.00(-6.10%)
Apr 19, 2017 0.0325 0.0352 0.0325 0.0352 11,500 -0.00(-7.24%)
Apr 18, 2017 0.0380 0.0380 0.0380 0.0380 500 +0.00(+0.00%)
Apr 17, 2017 0.0319 0.0380 0.0319 0.0380 11,700 +0.01(+20.63%)
Apr 13, 2017 0.0311 0.0380 0.0311 0.0315 38,954 -0.01(-17.11%)
Apr 12, 2017 0.0380 0.0380 0.0350 0.0380 58,550 +0.00(+8.57%)
Apr 11, 2017 0.0320 0.0390 0.0320 0.0350 46,500 +0.00(+4.45%)
Apr 10, 2017 0.0330 0.0390 0.0270 0.0335 61,045 +0.00(+4.39%)
Apr 07, 2017 0.0358 0.0390 0.0321 0.0321 110,200 -0.00(-11.81%)
Apr 06, 2017 0.0340 0.0380 0.0340 0.0364 18,275 +0.00(+14.29%)
Apr 05, 2017 0.0365 0.0394 0.0319 0.0319 10,210 +0.00(+5.64%)
Apr 04, 2017 0.0320 0.0369 0.0280 0.0301 55,658 -0.00(-2.74%)
Apr 03, 2017 0.0398 0.0399 0.0261 0.0310 368,617 -0.01(-15.30%)
Mar 31, 2017 0.0365 0.0367 0.0365 0.0366 29,400 +0.00(+0.27%)
Mar 30, 2017 0.0365 0.0365 0.0365 0.0365 700 -0.00(-0.27%)
Mar 29, 2017 0.0366 0.0367 0.0366 0.0366 22,234 -0.01(-14.29%)
Mar 28, 2017 0.0370 0.0427 0.0370 0.0427 13,400 +0.00(+1.38%)
Mar 27, 2017 0.0367 0.0435 0.0366 0.0421 73,896 -0.00(-1.66%)
Mar 24, 2017 0.0365 0.0435 0.0365 0.0428 6,100 +0.00(+9.82%)
Mar 23, 2017 0.0394 0.0394 0.0390 0.0390 13,313 +0.00(+6.56%)
Mar 22, 2017 0.0385 0.0434 0.0365 0.0366 58,020 -0.00(-4.94%)
Mar 20, 2017 0.0385 0.0385 0.0385 0 +0.00(+5.19%)
Mar 17, 2017 0.0435 0.0435 0.0366 0.0366 19,500 -0.00(-1.35%)
Mar 16, 2017 0.0371 0.0371 0.0371 0.0371 20,750 -0.01(-17.56%)
Mar 15, 2017 0.0365 0.0459 0.0365 0.0450 62,881 +0.01(+18.11%)
Mar 14, 2017 0.0330 0.0381 0.0330 0.0381 30,406 +0.00(+4.38%)
Mar 13, 2017 0.0365 0.0373 0.0365 0.0365 24,585 +0.00(+0.00%)
Mar 10, 2017 0.0330 0.0454 0.0330 0.0365 88,394 -0.00(-8.75%)
Mar 09, 2017 0.0400 0.0400 0.0400 0.0400 575 -0.00(-7.71%)
Mar 08, 2017 0.0300 0.0443 0.0300 0.0433 12,500 +0.01(+15.58%)
Mar 07, 2017 0.0400 0.0401 0.0375 0.0375 188,263 -0.00(-6.25%)
Mar 06, 2017 0.0389 0.0400 0.0389 0.0400 23,600 +0.00(+2.83%)
Mar 03, 2017 0.0461 0.0461 0.0389 0.0389 6,190 -0.01(-14.38%)
Mar 02, 2017 0.0389 0.0454 0.0389 0.0454 12,100 +0.01(+16.80%)
Mar 01, 2017 0.0389 0.0389 0.0389 0.0389 6,019 -0.00(-0.26%)
Feb 28, 2017 0.0464 0.0464 0.0389 0.0390 5,025 -0.00(-11.36%)
Feb 27, 2017 0.0400 0.0459 0.0400 0.0440 64,688 +0.01(+12.94%)
Feb 24, 2017 0.0345 0.0390 0.0345 0.0390 11,226 +0.00(+2.53%)
Feb 23, 2017 0.0400 0.0400 0.0380 0.0380 89,500 -0.00(-4.76%)
Feb 22, 2017 0.0399 0.0400 0.0380 0.0399 15,500 +0.00(+0.00%)
Feb 21, 2017 0.0321 0.0400 0.0321 0.0399 51,964 +0.00(+10.83%)
Feb 17, 2017 0.0360 0.0360 0.0360 0 -0.00(-5.01%)
Feb 16, 2017 0.0380 0.0380 0.0331 0.0379 93,700 +0.00(+0.80%)
Feb 15, 2017 0.0380 0.0380 0.0340 0.0376 123,110 -0.00(-1.05%)
Feb 14, 2017 0.0464 0.0464 0.0350 0.0380 203,057 -0.00(-5.14%)
Feb 13, 2017 0.0459 0.0459 0.0300 0.0401 10,015 +0.00(+14.13%)
Feb 10, 2017 0.0351 0.0351 0.0351 0.0351 4,000 -0.00(-12.47%)
Feb 09, 2017 0.0460 0.0460 0.0401 0.0401 19,780 -0.01(-12.83%)
Feb 08, 2017 0.0400 0.0460 0.0400 0.0460 3,900 +0.00(+9.47%)
Feb 07, 2017 0.0430 0.0433 0.0420 0.0420 116,246 -0.00(-2.28%)
Feb 06, 2017 0.0425 0.0430 0.0425 0.0430 5,725 +0.00(+1.15%)
Feb 03, 2017 0.0402 0.0453 0.0401 0.0425 65,400 +0.00(+6.27%)
Feb 02, 2017 0.0400 0.0420 0.0400 0.0400 61,990 -0.01(-13.68%)
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.