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 28, 2019 0.0198 0.0200 0.0170 0.0200 24,000 +0.00(+0.50%)
Feb 27, 2019 0.0199 0.0199 0.0199 0.0199 2,060 +0.00(+17.06%)
Feb 26, 2019 0.0170 0.0170 0.0170 0.0170 1,050 +0.00(+0.00%)
Feb 25, 2019 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+3.03%)
Feb 22, 2019 0.0165 0.0165 0.0165 0.0165 5,000 -0.00(-15.38%)
Feb 20, 2019 0.0195 0.0195 0.0195 0 +0.00(+8.33%)
Feb 19, 2019 0.0180 0.0180 0.0180 0.0180 9,000 +0.00(+12.50%)
Feb 15, 2019 0.0160 0.0160 0.0160 0.0160 10,400 +0.00(+0.00%)
Feb 14, 2019 0.0153 0.0160 0.0153 0.0160 11,700 -0.00(-5.88%)
Feb 13, 2019 0.0142 0.0170 0.0142 0.0170 15,000 +0.00(+1.19%)
Feb 12, 2019 0.0170 0.0170 0.0140 0.0168 71,900 -0.00(-1.18%)
Feb 11, 2019 0.0194 0.0194 0.0170 0.0170 8,800 -0.00(-14.14%)
Feb 07, 2019 0.0198 0.0198 0.0198 0 +0.00(+16.47%)
Feb 05, 2019 0.0170 0.0170 0.0170 0 +0.00(+11.84%)
Feb 04, 2019 0.0165 0.0165 0.0115 0.0152 105,700 -0.00(-5.59%)
Feb 01, 2019 0.0115 0.0161 0.0115 0.0161 14,200 -0.01(-24.06%)
Jan 31, 2019 0.0264 0.0264 0.0166 0.0212 20,640 +0.01(+30.86%)
Jan 30, 2019 0.0170 0.0170 0.0162 0.0162 22,448 -0.00(-10.00%)
Jan 29, 2019 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+0.00%)
Jan 28, 2019 0.0180 0.0180 0.0180 0.0180 20,000 +0.00(+0.00%)
Jan 25, 2019 0.0180 0.0180 0.0180 0.0180 20,000 +0.00(+0.00%)
Jan 24, 2019 0.0180 0.0180 0.0180 0.0180 17,250 +0.00(+5.26%)
Jan 23, 2019 0.0171 0.0171 0.0160 0.0171 62,601 +0.00(+0.59%)
Jan 22, 2019 0.0171 0.0171 0.0160 0.0170 143,300 -0.01(-36.33%)
Jan 18, 2019 0.0180 0.0267 0.0180 0.0267 11,000 -0.00(-0.37%)
Jan 17, 2019 0.0269 0.0269 0.0268 0.0268 15,745 +0.01(+41.05%)
Jan 16, 2019 0.0191 0.0191 0.0190 0.0190 11,250 +0.00(+11.76%)
Jan 15, 2019 0.0170 0.0170 0.0170 0.0170 5,075 +0.00(+3.66%)
Jan 14, 2019 0.0161 0.0164 0.0161 0.0164 11,030 +0.00(+1.86%)
Jan 11, 2019 0.0161 0.0161 0.0161 0.0161 8,000 +0.00(+0.62%)
Jan 10, 2019 0.0160 0.0160 0.0160 0.0160 14,900 +0.00(+6.67%)
Jan 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 07, 2019 0.0150 0.0150 0.0150 0.0150 54,466 +0.00(+0.00%)
Jan 04, 2019 0.0128 0.0150 0.0115 0.0150 84,600 +0.00(+0.00%)
Jan 03, 2019 0.0145 0.0150 0.0145 0.0150 25,000 +0.00(+7.14%)
Jan 02, 2019 0.0140 0.0140 0.0140 0.0140 10,000 -0.00(-6.67%)
Dec 31, 2018 0.0140 0.0150 0.0140 0.0150 7,500 +0.00(+0.00%)
Dec 28, 2018 0.0132 0.0153 0.0131 0.0150 26,100 -0.00(-12.79%)
Dec 27, 2018 0.0143 0.0180 0.0123 0.0172 45,000 -0.00(-14.00%)
Dec 26, 2018 0.0180 0.0212 0.0180 0.0200 526,400 +0.00(+21.21%)
Dec 20, 2018 0.0165 0.0165 0.0165 0 +0.00(+8.55%)
Dec 19, 2018 0.0153 0.0186 0.0152 0.0152 30,000 -0.00(-11.63%)
Dec 18, 2018 0.0161 0.0172 0.0110 0.0172 109,385 +0.00(+7.50%)
Dec 17, 2018 0.0175 0.0175 0.0160 0.0160 47,446 -0.00(-8.57%)
Dec 14, 2018 0.0175 0.0175 0.0175 0.0175 30,000 +0.00(+0.00%)
Dec 13, 2018 0.0199 0.0199 0.0175 0.0175 26,400 -0.00(-12.06%)
Dec 12, 2018 0.0200 0.0200 0.0170 0.0199 11,500 +0.00(+0.00%)
Dec 11, 2018 0.0185 0.0199 0.0185 0.0199 1,275 -0.00(-0.50%)
Dec 10, 2018 0.0200 0.0201 0.0160 0.0200 108,979 +0.00(+0.00%)
Dec 07, 2018 0.0200 0.0200 0.0200 0.0200 4,700 +0.00(+0.00%)
Dec 06, 2018 0.0228 0.0228 0.0200 0.0200 24,475 -0.00(-1.96%)
Dec 04, 2018 0.0202 0.0204 0.0202 0.0204 11,000 +0.00(+0.99%)
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.