Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Lithium Minerals Inc (OP: AMLM )

0.0263 +0.0012 (+4.78%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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, 2018 0.0475 0.0475 0.0450 0.0450 11,000 -0.00(-5.97%)
Feb 27, 2018 0.0450 0.0479 0.0450 0.0479 4,500 -0.00(-0.21%)
Feb 26, 2018 0.0499 0.0499 0.0451 0.0480 26,000 -0.00(-3.81%)
Feb 23, 2018 0.0499 0.0499 0.0450 0.0499 18,698 +0.00(+10.89%)
Feb 22, 2018 0.0499 0.0499 0.0450 0.0450 47,347 +0.00(+0.00%)
Feb 21, 2018 0.0499 0.0499 0.0450 0.0450 33,900 -0.00(-5.66%)
Feb 20, 2018 0.0595 0.0595 0.0477 0.0477 54,600 -0.01(-10.84%)
Feb 16, 2018 0.0535 0.0535 0.0535 0 +0.01(+18.63%)
Feb 15, 2018 0.0740 0.0740 0.0450 0.0451 153,634 +0.00(+9.73%)
Feb 14, 2018 0.0401 0.0500 0.0401 0.0411 103,700 +0.00(+2.75%)
Feb 13, 2018 0.0440 0.0440 0.0400 0.0400 13,000 -0.01(-16.67%)
Feb 12, 2018 0.0430 0.0480 0.0400 0.0480 25,100 +0.01(+11.63%)
Feb 09, 2018 0.0480 0.0480 0.0430 0.0430 12,100 -0.00(-2.05%)
Feb 08, 2018 0.0438 0.0438 0.0400 0.0439 17,500 +0.00(+0.46%)
Feb 07, 2018 0.0400 0.0401 0.0437 43,700 +0.00(+9.25%)
Feb 06, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0400 17,966 +0.00(+0.00%)
Feb 02, 2018 0.0422 0.0435 0.0400 0.0400 144,261 -0.00(-8.05%)
Feb 01, 2018 0.0455 0.0455 0.0400 0.0435 85,500 -0.00(-3.76%)
Jan 31, 2018 0.0403 0.0457 0.0401 0.0452 14,900 +0.00(+11.06%)
Jan 30, 2018 0.0479 0.0479 0.0400 0.0407 88,900 +0.00(+1.30%)
Jan 29, 2018 0.0401 0.0479 0.0401 0.0402 64,978 -0.00(-10.72%)
Jan 26, 2018 0.0440 0.0479 0.0400 0.0450 219,495 -0.00(-6.25%)
Jan 25, 2018 0.0550 0.0550 0.0478 0.0480 166,350 -0.01(-11.11%)
Jan 24, 2018 0.0545 0.0550 0.0500 0.0540 127,199 -0.00(-6.98%)
Jan 23, 2018 0.0439 0.0580 0.0378 0.0580 61,251 +0.01(+11.63%)
Jan 22, 2018 0.0625 0.0650 0.0512 0.0520 265,877 -0.00(-0.95%)
Jan 19, 2018 0.0475 0.0525 0.0475 0.0525 21,000 +0.00(+5.00%)
Jan 18, 2018 0.0506 0.0580 0.0450 0.0500 337,550 -0.01(-13.79%)
Jan 17, 2018 0.0650 0.0650 0.0496 0.0580 193,202 +0.01(+11.00%)
Jan 16, 2018 0.0378 0.0589 0.0378 0.0523 135,142 +0.00(+6.85%)
Jan 12, 2018 0.0489 0.0489 0.0489 0 +0.01(+28.65%)
Jan 11, 2018 0.0524 0.0524 0.0420 0.0380 388,133 -0.02(-32.72%)
Jan 10, 2018 0.0662 0.0662 0.0481 0.0565 71,144 +0.01(+13.00%)
Jan 09, 2018 0.0420 0.0680 0.0400 0.0500 774,670 +0.01(+19.05%)
Jan 08, 2018 0.0380 0.0420 0.0373 0.0420 475,980 +0.00(+10.53%)
Jan 05, 2018 0.0300 0.0379 0.0300 0.0380 321,802 +0.01(+26.67%)
Jan 04, 2018 0.0272 0.0378 0.0272 0.0300 20,225 -0.00(-8.26%)
Jan 03, 2018 0.0320 0.0378 0.0296 0.0327 34,000 +0.00(+2.19%)
Jan 02, 2018 0.0277 0.0320 0.0273 0.0320 71,577 +0.00(+17.04%)
Dec 29, 2017 0.0273 0.0273 0.0273 0 -0.00(-11.81%)
Dec 28, 2017 0.0320 0.0320 0.0273 0.0310 50,062 -0.00(-3.13%)
Dec 27, 2017 0.0272 0.0320 0.0272 0.0320 179,833 +0.00(+1.59%)
Dec 26, 2017 0.0315 0.0315 0.0294 0.0315 37,801 +0.00(+0.00%)
Dec 22, 2017 0.0318 0.0318 0.0280 0.0315 116,048 +0.00(+15.38%)
Dec 21, 2017 0.0319 0.0320 0.0273 0.0273 127,000 -0.00(-7.14%)
Dec 20, 2017 0.0269 0.0309 0.0269 0.0294 65,778 +0.00(+1.73%)
Dec 19, 2017 0.0289 0.0319 0.0263 0.0289 59,200 -0.00(-9.12%)
Dec 18, 2017 0.0268 0.0318 0.0260 0.0318 56,177 +0.00(+13.17%)
Dec 15, 2017 0.0278 0.0315 0.0256 0.0281 19,736 +0.00(+0.00%)
Dec 14, 2017 0.0278 0.0310 0.0265 0.0281 11,883 -0.00(-6.33%)
Dec 13, 2017 0.0319 0.0319 0.0259 0.0300 38,336 -0.00(-5.96%)
Dec 12, 2017 0.0258 0.0380 0.0258 0.0319 71,238 -0.00(-3.33%)
Dec 11, 2017 0.0310 0.0330 0.0310 0.0330 46,553 +0.00(+4.55%)
Dec 08, 2017 0.0314 0.0346 0.0314 0.0316 13,150 -0.01(-16.72%)
Dec 07, 2017 0.0313 0.0379 0.0311 0.0379 22,820 +0.00(+0.00%)
Dec 06, 2017 0.0266 0.0379 0.0266 0.0379 12,810 +0.01(+19.56%)
Dec 05, 2017 0.0262 0.0380 0.0262 0.0317 80,950 -0.01(-14.32%)
Dec 04, 2017 0.0290 0.0380 0.0256 0.0370 374,990 +0.00(+15.62%)
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.