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 (%)
Jun 30, 2015 0.0265 0.0265 0.0265 0.0265 5,900 +0.00(+0.00%)
Jun 29, 2015 0.0266 0.0266 0.0265 0.0265 12,400 -0.01(-20.32%)
Jun 26, 2015 0.0352 0.0352 0.0333 0.0333 2,000 -0.00(-2.18%)
Jun 25, 2015 0.0265 0.0349 0.0265 0.0340 43,000 +0.01(+27.82%)
Jun 24, 2015 0.0350 0.0350 0.0266 0.0266 2,100 -0.00(-14.19%)
Jun 23, 2015 0.0310 0.0310 0.0310 0.0310 6,500 +0.00(+0.00%)
Jun 22, 2015 0.0261 0.0310 0.0261 0.0310 10,968 +0.00(+18.77%)
Jun 19, 2015 0.0261 0.0301 0.0261 0.0261 24,594 -0.00(-3.58%)
Jun 17, 2015 0.0271 0.0271 0.0271 0 -0.00(-9.77%)
Jun 16, 2015 0.0261 0.0300 0.0261 0.0300 16,000 +0.00(+0.00%)
Jun 15, 2015 0.0283 0.0310 0.0283 0.0300 2,658 +0.00(+5.41%)
Jun 12, 2015 0.0260 0.0300 0.0250 0.0285 135,307 -0.00(-3.88%)
Jun 11, 2015 0.0300 0.0300 0.0296 0.0296 200 -0.00(-4.48%)
Jun 10, 2015 0.0222 0.0310 0.0222 0.0310 17,882 +0.00(+5.37%)
Jun 09, 2015 0.0310 0.0310 0.0251 0.0294 13,950 +0.00(+14.92%)
Jun 05, 2015 0.0256 0.0256 0.0256 0 -0.00(-14.67%)
Jun 04, 2015 0.0228 0.0305 0.0228 0.0300 46,272 +0.00(+7.14%)
Jun 03, 2015 0.0281 0.0300 0.0280 0.0280 20,991 -0.00(-8.20%)
Jun 02, 2015 0.0255 0.0305 0.0255 0.0305 3,000 +0.00(+15.97%)
Jun 01, 2015 0.0222 0.0263 0.0222 0.0263 3,890 -0.00(-12.33%)
May 29, 2015 0.0270 0.0305 0.0251 0.0300 44,900 +0.00(+10.70%)
May 28, 2015 0.0250 0.0305 0.0250 0.0271 119,063 +0.00(+8.40%)
May 26, 2015 0.0250 0.0250 0.0250 0 -0.00(-1.96%)
May 20, 2015 0.0255 0.0255 0.0255 0 -0.00(-2.30%)
May 18, 2015 0.0261 0.0261 0.0261 100 +0.00(+0.00%)
May 15, 2015 0.0290 0.0290 0.0251 0.0261 51,500 -0.00(-10.00%)
May 14, 2015 0.0226 0.0290 0.0226 0.0290 66,200 +0.00(+7.41%)
May 13, 2015 0.0226 0.0270 0.0226 0.0270 40,500 +0.00(+1.89%)
May 12, 2015 0.0260 0.0265 0.0222 0.0265 57,157 +0.00(+6.00%)
May 11, 2015 0.0250 0.0250 0.0250 0.0250 22,596 +0.00(+0.00%)
May 08, 2015 0.0249 0.0250 0.0244 0.0250 95,499 +0.00(+12.61%)
May 07, 2015 0.0222 0.0222 0.0222 0.0222 3,000 +0.00(+0.00%)
May 06, 2015 0.0222 0.0222 0.0222 0.0222 350 +0.00(+0.00%)
May 05, 2015 0.0222 0.0222 0.0222 0.0222 1,054 +0.00(+0.00%)
May 04, 2015 0.0249 0.0249 0.0222 0.0222 10,000 +0.00(+0.00%)
May 01, 2015 0.0250 0.0250 0.0222 0.0222 13,800 +0.00(+0.00%)
Apr 30, 2015 0.0265 0.0265 0.0222 0.0222 15,775 -0.00(-16.23%)
Apr 29, 2015 0.0226 0.0265 0.0226 0.0265 15,640 +0.00(+19.37%)
Apr 28, 2015 0.0340 0.0340 0.0222 0.0222 3,178 +0.00(+0.00%)
Apr 27, 2015 0.0290 0.0290 0.0222 0.0222 14,918 -0.00(-17.16%)
Apr 24, 2015 0.0268 0.0268 0.0268 0.0268 4,999 -0.00(-5.03%)
Apr 22, 2015 0.0282 0.0282 0.0282 0 +0.00(+6.89%)
Apr 21, 2015 0.0231 0.0264 0.0220 0.0264 71,000 +0.00(+14.29%)
Apr 20, 2015 0.0250 0.0250 0.0231 0.0231 53,115 -0.00(-10.33%)
Apr 17, 2015 0.0250 0.0258 0.0250 0.0258 8,000 -0.00(-0.92%)
Apr 16, 2015 0.0250 0.0260 0.0250 0.0260 10,800 -0.00(-9.72%)
Apr 15, 2015 0.0231 0.0288 0.0231 0.0288 41,000 -0.00(-6.80%)
Apr 14, 2015 0.0300 0.0309 0.0158 0.0309 8,678 +0.01(+38.26%)
Apr 13, 2015 0.0223 0.0223 0.0223 0.0223 5,000 +0.00(+1.13%)
Apr 10, 2015 0.0309 0.0309 0.0221 0.0221 20,150 -0.01(-28.94%)
Apr 09, 2015 0.0311 0.0311 0.0311 0.0311 1,200 +0.01(+29.58%)
Apr 08, 2015 0.0221 0.0264 0.0221 0.0240 30,000 -0.01(-17.24%)
Apr 07, 2015 0.0290 0.0290 0.0290 0.0290 13,861 +0.00(+0.00%)
Apr 06, 2015 0.0303 0.0330 0.0290 0.0290 65,969 +0.00(+1.75%)
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.