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 (%)
Oct 31, 2012 0.0119 0.0119 0.0114 0.0119 6,225 +0.00(+0.00%)
Oct 26, 2012 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Oct 25, 2012 0.0113 0.0119 0.0113 0.0119 30,155 +0.00(+3.48%)
Oct 24, 2012 0.0179 0.0179 0.0115 0.0115 7,449 -0.01(-35.75%)
Oct 23, 2012 0.0110 0.0179 0.0110 0.0179 19,400 +0.01(+55.65%)
Oct 19, 2012 0.0113 0.0188 0.0113 0.0115 11,225 -0.00(-4.17%)
Oct 18, 2012 0.0120 0.0120 0.0110 0.0120 18,881 +0.00(+9.09%)
Oct 17, 2012 0.0199 0.0210 0.0100 0.0110 592,700 -0.00(-15.38%)
Oct 16, 2012 0.0130 0.0130 0.0130 0.0130 3,750 +0.00(+0.00%)
Oct 15, 2012 0.0123 0.0221 0.0123 0.0130 108,650 -0.01(-34.67%)
Oct 12, 2012 0.0120 0.0199 0.0120 0.0199 540,000 -0.00(-10.36%)
Oct 11, 2012 0.0167 0.0222 0.0128 0.0222 722,291 +0.00(+11.00%)
Oct 10, 2012 0.0191 0.0200 0.0191 0.0200 5,350 +0.00(+3.63%)
Oct 09, 2012 0.0190 0.0193 0.0190 0.0193 5,900 -0.00(-3.50%)
Oct 08, 2012 0.0210 0.0229 0.0200 0.0200 20,500 -0.00(-4.76%)
Oct 06, 2012 0.0229 0.0229 0.0190 0.0210 14,207 +0.00(+0.00%)
Oct 05, 2012 0.0229 0.0229 0.0190 0.0210 14,207 +0.00(+5.00%)
Oct 04, 2012 0.0200 0.0200 0.0200 0.0200 5,100 +0.00(+5.26%)
Oct 03, 2012 0.0190 0.0190 0.0190 0.0190 3,125 -0.00(-10.38%)
Oct 02, 2012 0.0200 0.0230 0.0190 0.0212 58,100 +0.00(+0.95%)
Oct 01, 2012 0.0230 0.0239 0.0170 0.0210 129,234 +0.00(+5.00%)
Sep 28, 2012 0.0192 0.0200 0.0192 0.0200 29,900 +0.00(+5.26%)
Sep 27, 2012 0.0190 0.0190 0.0190 0.0190 8,900 +0.00(+0.00%)
Sep 26, 2012 0.0192 0.0192 0.0190 0.0190 8,800 -0.00(-1.04%)
Sep 25, 2012 0.0177 0.0192 0.0176 0.0192 62,701 +0.00(+9.09%)
Sep 24, 2012 0.0200 0.0230 0.0176 0.0176 31,500 -0.00(-12.00%)
Sep 21, 2012 0.0205 0.0250 0.0170 0.0200 531,500 -0.00(-2.44%)
Sep 20, 2012 0.0203 0.0250 0.0203 0.0205 36,149 +0.00(+0.99%)
Sep 19, 2012 0.0203 0.0203 0.0203 0.0203 2,200 +0.00(+1.00%)
Sep 18, 2012 0.0201 0.0270 0.0201 0.0201 22,150 +0.00(+0.50%)
Sep 17, 2012 0.0270 0.0280 0.0200 0.0200 320,435 -0.01(-25.93%)
Sep 14, 2012 0.0203 0.0270 0.0203 0.0270 18,135 +0.00(+8.00%)
Sep 13, 2012 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Sep 12, 2012 0.0203 0.0250 0.0203 0.0250 5,984 -0.00(-13.79%)
Sep 11, 2012 0.0201 0.0290 0.0201 0.0290 24,357 +0.00(+0.69%)
Sep 10, 2012 0.0110 0.0298 0.0110 0.0288 97,655 +0.01(+47.69%)
Sep 07, 2012 0.0240 0.0248 0.0195 0.0195 564,930 -0.00(-18.75%)
Sep 06, 2012 0.0200 0.0240 0.0200 0.0240 30,440 +0.00(+20.00%)
Sep 05, 2012 0.0200 0.0200 0.0200 0.0200 18,250 -0.00(-9.09%)
Sep 04, 2012 0.0255 0.0255 0.0200 0.0220 579,050 -0.00(-8.33%)
Aug 31, 2012 0.0250 0.0280 0.0231 0.0240 307,722 -0.00(-14.29%)
Aug 30, 2012 0.0251 0.0280 0.0251 0.0280 5,500 -0.00(-6.67%)
Aug 29, 2012 0.0300 0.0300 0.0285 0.0300 611,800 +0.00(+0.00%)
Aug 27, 2012 0.0335 0.0335 0.0300 0.0300 75,580 -0.00(-10.18%)
Aug 24, 2012 0.0210 0.0350 0.0210 0.0334 19,619 +0.01(+23.70%)
Aug 23, 2012 0.0250 0.0350 0.0250 0.0270 230,176 -0.01(-32.16%)
Aug 22, 2012 0.0300 0.0398 0.0270 0.0398 107,200 +0.01(+46.86%)
Aug 21, 2012 0.0398 0.0398 0.0270 0.0271 22,480 -0.01(-22.57%)
Aug 20, 2012 0.0350 0.0350 0.0350 0.0350 17,300 +0.01(+16.67%)
Aug 17, 2012 0.0340 0.0340 0.0260 0.0300 5,282 +0.00(+18.11%)
Aug 16, 2012 0.0267 0.0398 0.0254 0.0254 26,120 -0.00(-4.15%)
Aug 14, 2012 0.0265 0.0265 0.0265 0 -0.01(-33.75%)
Aug 13, 2012 0.0400 0.0400 0.0251 0.0400 27,401 +0.01(+33.33%)
Aug 11, 2012 0.0393 0.0400 0.0251 0.0300 14,225 +0.00(+0.00%)
Aug 10, 2012 0.0393 0.0400 0.0251 0.0300 14,225 -0.01(-14.29%)
Aug 09, 2012 0.0250 0.0350 0.0250 0.0350 8,923 +0.01(+40.00%)
Aug 08, 2012 0.0232 0.0250 0.0232 0.0250 2,600 +0.00(+0.00%)
Aug 06, 2012 0.0250 0.0250 0.0250 0 -0.01(-36.55%)
Aug 03, 2012 0.0394 0.0394 0.0394 0.0394 4,000 +0.02(+71.30%)
Aug 02, 2012 0.0400 0.0400 0.0230 0.0230 1,100 -0.00(-0.86%)
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.