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 (%)
Nov 30, 2017 0.3874 0.3874 0.3874 0 -0.01(-1.55%)
Nov 29, 2017 0.4350 0.4350 0.3929 0.3935 7,322 -0.01(-1.80%)
Nov 28, 2017 0.4270 0.4270 0.3952 0.4007 2,475 -0.01(-2.12%)
Nov 27, 2017 0.4470 0.4470 0.4094 0.4094 2,430 -0.04(-9.83%)
Nov 24, 2017 0.4534 0.4540 0.4534 0.4540 6,250 -0.01(-1.30%)
Nov 22, 2017 0.4413 0.4600 0.4413 0.4600 5,000 +0.02(+4.43%)
Nov 21, 2017 0.4480 0.4480 0.4405 0.4405 1,000 +0.01(+1.97%)
Nov 20, 2017 0.4320 0.4320 0.4320 0.4320 700 -0.01(-1.17%)
Nov 16, 2017 0.4371 0.4371 0.4371 0 +0.00(+0.09%)
Nov 15, 2017 0.4579 0.4590 0.4367 0.4367 1,400 +0.00(+0.62%)
Nov 14, 2017 0.4340 0.4340 0.4340 0.4340 800 -0.00(-0.23%)
Nov 13, 2017 0.4503 0.4505 0.4349 0.4350 10,980 -0.04(-7.64%)
Nov 10, 2017 0.4710 0.4710 0.4710 0.4710 2,500 +0.00(+0.21%)
Nov 09, 2017 0.4736 0.4754 0.4700 0.4700 3,744 +0.01(+2.64%)
Nov 08, 2017 0.4870 0.4870 0.4365 0.4579 8,000 +0.01(+1.44%)
Nov 07, 2017 0.4417 0.4514 0.4400 0.4514 3,025 +0.02(+4.03%)
Nov 06, 2017 0.4339 0.4339 0.4339 0.4339 5,000 -0.02(-3.68%)
Nov 02, 2017 0.4505 0.4505 0.4505 0 +0.00(+0.76%)
Nov 01, 2017 0.4471 0.4471 0.4471 0.4471 6,200 -0.02(-4.67%)
Oct 31, 2017 0.4613 0.4690 0.4600 0.4690 2,200 -0.05(-8.75%)
Oct 30, 2017 0.4980 0.5140 0.4980 0.5140 4,105 +0.02(+4.39%)
Oct 27, 2017 0.4790 0.4970 0.4790 0.4924 1,600 -0.00(-0.22%)
Oct 26, 2017 0.4577 0.4935 0.4577 0.4935 900 +0.02(+3.94%)
Oct 25, 2017 0.4748 0.4748 0.4748 0.4748 5,000 +0.01(+1.50%)
Oct 24, 2017 0.5180 0.5180 0.4550 0.4678 2,800 -0.03(-6.79%)
Oct 23, 2017 0.5019 0.5019 0.5019 0.5019 160 +0.01(+2.68%)
Oct 20, 2017 0.4888 0.4888 0.4888 0.4888 1,500 +0.01(+1.35%)
Oct 18, 2017 0.4823 0.4823 0.4823 0 -0.02(-3.67%)
Oct 16, 2017 0.5007 0.5007 0.5007 143 +0.11(+29.48%)
Oct 13, 2017 0.3879 0.3948 0.3867 0.3867 6,363 +0.04(+10.49%)
Oct 12, 2017 0.3423 0.3500 0.3423 0.3500 6,870 +0.00(+0.00%)
Oct 11, 2017 0.3710 0.3710 0.3500 0.3500 1,180 -0.04(-9.72%)
Oct 10, 2017 0.4020 0.4020 0.3877 0.3877 9,100 -0.00(-0.08%)
Oct 09, 2017 0.3880 0.3880 0.3880 0.3880 2,000 -0.07(-15.67%)
Oct 06, 2017 0.4508 0.4601 0.4508 0.4601 1,020 -0.01(-1.12%)
Oct 05, 2017 0.4653 0.4653 0.4653 0.4653 500 -0.03(-5.37%)
Oct 04, 2017 0.4917 0.4917 0.4917 0.4917 1,069 +0.06(+14.88%)
Sep 29, 2017 0.4280 0.4280 0.4280 90 -0.02(-3.82%)
Sep 28, 2017 0.4450 0.4450 0.4450 0.4450 391 -0.01(-2.03%)
Sep 27, 2017 0.4466 0.4542 0.4466 0.4542 3,400 -0.16(-25.57%)
Sep 22, 2017 0.6102 0.6102 0.6102 9 +0.12(+24.96%)
Sep 21, 2017 0.4371 0.4996 0.4371 0.4883 13,469 +0.11(+28.70%)
Sep 20, 2017 0.3794 0.3794 0.3794 0.3794 105 +0.00(+1.17%)
Sep 18, 2017 0.3750 0.3750 0.3750 0 +0.02(+5.66%)
Sep 15, 2017 0.3488 0.3612 0.3488 0.3549 3,550 +0.01(+3.17%)
Sep 14, 2017 0.3590 0.3729 0.3440 0.3440 5,300 -0.01(-3.02%)
Sep 11, 2017 0.3547 0.3547 0.3547 0 -0.01(-1.66%)
Sep 06, 2017 0.3607 0.3607 0.3607 0 +0.00(+0.56%)
Sep 05, 2017 0.3587 0.3587 0.3587 0.3587 200 -0.01(-3.34%)
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.