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 (%)
May 31, 2022 0.1652 0.1749 0.1652 0.1701 3,330 +0.00(+0.65%)
May 27, 2022 0.1600 0.1799 0.1600 0.1690 38,707 +0.01(+3.11%)
May 26, 2022 0.1610 0.1750 0.1450 0.1639 190,841 -0.01(-4.65%)
May 25, 2022 0.1696 0.1796 0.1575 0.1719 134,034 -0.00(-0.29%)
May 24, 2022 0.1749 0.1750 0.1680 0.1724 19,820 -0.00(-1.49%)
May 23, 2022 0.1700 0.1750 0.1642 0.1750 19,551 +0.01(+3.06%)
May 20, 2022 0.1794 0.1794 0.1650 0.1698 43,487 -0.01(-3.47%)
May 19, 2022 0.1751 0.1796 0.1641 0.1759 4,036 -0.00(-2.11%)
May 18, 2022 0.1832 0.1832 0.1690 0.1797 11,852 +0.01(+5.71%)
May 17, 2022 0.1900 0.1900 0.1690 0.1700 12,475 +0.00(+0.00%)
May 16, 2022 0.1700 0.1888 0.1700 0.1700 38,557 -0.01(-5.61%)
May 13, 2022 0.1845 0.1850 0.1801 0.1801 41,962 -0.00(-0.06%)
May 12, 2022 0.1710 0.1872 0.1710 0.1802 52,146 -0.01(-3.38%)
May 11, 2022 0.1895 0.1895 0.1740 0.1865 129,730 +0.01(+3.50%)
May 10, 2022 0.1979 0.1979 0.1800 0.1802 52,492 -0.00(-0.22%)
May 09, 2022 0.2100 0.2200 0.1806 0.1806 77,204 -0.03(-13.88%)
May 06, 2022 0.1928 0.2200 0.1905 0.2097 41,244 +0.00(+0.10%)
May 05, 2022 0.1807 0.2145 0.1807 0.2095 158,187 +0.02(+10.26%)
May 04, 2022 0.2064 0.2089 0.1807 0.1900 22,342 -0.01(-3.06%)
May 03, 2022 0.1900 0.2100 0.1893 0.1960 47,351 +0.01(+3.16%)
May 02, 2022 0.1900 0.1994 0.1875 0.1900 48,593 +0.00(+1.01%)
Apr 29, 2022 0.2100 0.2100 0.1825 0.1881 74,830 -0.02(-10.43%)
Apr 28, 2022 0.2000 0.2256 0.1811 0.2100 241,098 +0.01(+7.42%)
Apr 27, 2022 0.1904 0.2170 0.1805 0.1955 193,127 +0.01(+2.62%)
Apr 26, 2022 0.2100 0.2100 0.1905 0.1905 96,674 -0.01(-4.75%)
Apr 25, 2022 0.2094 0.2100 0.2000 0.2000 149,067 -0.01(-4.99%)
Apr 22, 2022 0.2200 0.2590 0.2100 0.2105 201,012 -0.00(-2.09%)
Apr 21, 2022 0.2285 0.2285 0.2150 0.2150 42,232 -0.01(-4.15%)
Apr 20, 2022 0.2226 0.2396 0.2110 0.2243 57,162 -0.01(-2.48%)
Apr 19, 2022 0.2153 0.2300 0.2130 0.2300 72,931 +0.01(+6.83%)
Apr 18, 2022 0.2670 0.2670 0.2120 0.2153 99,261 -0.02(-10.29%)
Apr 14, 2022 0.2496 0.2596 0.2364 0.2400 79,363 -0.02(-6.69%)
Apr 13, 2022 0.2110 0.2700 0.2110 0.2572 322,017 +0.04(+17.44%)
Apr 12, 2022 0.2480 0.2590 0.2120 0.2190 169,237 -0.03(-11.69%)
Apr 11, 2022 0.2325 0.2545 0.2300 0.2480 218,775 +0.03(+12.73%)
Apr 08, 2022 0.2480 0.2480 0.2112 0.2200 91,150 -0.03(-10.93%)
Apr 07, 2022 0.2920 0.2950 0.2100 0.2470 355,906 -0.04(-14.68%)
Apr 06, 2022 0.2900 0.2940 0.2698 0.2895 157,176 +0.01(+4.70%)
Apr 05, 2022 0.2300 0.2850 0.2300 0.2765 627,965 +0.05(+20.22%)
Apr 04, 2022 0.1999 0.2495 0.1824 0.2300 459,329 +0.03(+15.17%)
Apr 01, 2022 0.1900 0.1999 0.1800 0.1997 28,590 +0.01(+5.11%)
Mar 31, 2022 0.1800 0.1900 0.1800 0.1900 198,575 +0.01(+2.70%)
Mar 30, 2022 0.1898 0.1898 0.1772 0.1850 79,898 +0.01(+6.08%)
Mar 29, 2022 0.1652 0.1899 0.1651 0.1744 64,633 -0.01(-3.16%)
Mar 28, 2022 0.1899 0.1899 0.1801 0.1801 84,524 -0.01(-3.95%)
Mar 25, 2022 0.1943 0.1943 0.1850 0.1875 38,453 -0.01(-3.40%)
Mar 24, 2022 0.1940 0.1979 0.1850 0.1941 105,783 -0.00(-1.77%)
Mar 23, 2022 0.1900 0.1987 0.1900 0.1976 131,024 +0.01(+6.52%)
Mar 22, 2022 0.1995 0.1998 0.1810 0.1855 87,319 -0.01(-6.22%)
Mar 21, 2022 0.2000 0.2000 0.1802 0.1978 52,162 -0.00(-1.10%)
Mar 18, 2022 0.1721 0.2000 0.1721 0.2000 76,670 +0.02(+11.11%)
Mar 17, 2022 0.1792 0.1880 0.1700 0.1800 38,954 +0.00(+0.78%)
Mar 16, 2022 0.1792 0.1792 0.1661 0.1786 11,388 +0.01(+5.56%)
Mar 15, 2022 0.1692 0.1797 0.1644 0.1692 28,187 +0.00(+0.12%)
Mar 14, 2022 0.1900 0.1977 0.1651 0.1690 127,775 -0.03(-14.52%)
Mar 11, 2022 0.1980 0.1980 0.1711 0.1977 42,446 -0.00(-0.15%)
Mar 10, 2022 0.1900 0.2000 0.1780 0.1980 62,645 +0.00(+0.00%)
Mar 09, 2022 0.1900 0.2000 0.1799 0.1980 19,396 -0.00(-0.85%)
Mar 08, 2022 0.1723 0.1997 0.1711 0.1997 39,530 +0.01(+5.83%)
Mar 07, 2022 0.1750 0.1900 0.1750 0.1887 29,347 +0.01(+4.83%)
Mar 04, 2022 0.1751 0.2000 0.1750 0.1800 72,960 +0.00(+0.00%)
Mar 03, 2022 0.1997 0.1997 0.1750 0.1800 40,792 -0.02(-9.82%)
Mar 02, 2022 0.1875 0.1996 0.1875 0.1996 26,658 +0.00(+0.40%)
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.