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 (%)
Aug 31, 2018 0.0203 0.0203 0.0203 0 +0.00(+1.00%)
Aug 30, 2018 0.0202 0.0202 0.0201 0.0201 10,500 -0.00(-7.37%)
Aug 29, 2018 0.0200 0.0217 0.0200 0.0217 36,000 -0.00(-3.56%)
Aug 28, 2018 0.0250 0.0250 0.0225 0.0225 100,000 -0.00(-10.00%)
Aug 27, 2018 0.0250 0.0274 0.0250 0.0250 94,400 -0.00(-8.76%)
Aug 24, 2018 0.0200 0.0274 0.0200 0.0274 34,600 +0.00(+9.60%)
Aug 23, 2018 0.0201 0.0273 0.0200 0.0250 22,600 -0.00(-2.72%)
Aug 22, 2018 0.0275 0.0275 0.0192 0.0257 64,500 -0.00(-7.55%)
Aug 21, 2018 0.0202 0.0278 0.0193 0.0278 42,400 +0.00(+15.83%)
Aug 20, 2018 0.0264 0.0300 0.0210 0.0240 75,648 -0.00(-13.67%)
Aug 17, 2018 0.0200 0.0278 0.0200 0.0278 4,500 +0.01(+39.00%)
Aug 16, 2018 0.0200 0.0278 0.0200 0.0200 44,555 +0.00(+0.00%)
Aug 15, 2018 0.0200 0.0200 0.0200 0.0200 213 -0.01(-27.80%)
Aug 14, 2018 0.0328 0.0328 0.0201 0.0277 2,400 +0.00(+0.73%)
Aug 13, 2018 0.0275 0.0275 0.0275 0.0275 10,050 +0.01(+30.95%)
Aug 10, 2018 0.0201 0.0220 0.0201 0.0210 26,500 +0.00(+5.00%)
Aug 09, 2018 0.0200 0.0200 0.0200 71 +0.00(+0.00%)
Aug 08, 2018 0.0220 0.0250 0.0200 0.0200 10,160 +0.00(+0.00%)
Aug 07, 2018 0.0331 0.0331 0.0200 0.0200 4,570 -0.01(-28.57%)
Aug 06, 2018 0.0280 0.0280 0.0280 0.0280 1,000 +0.01(+40.00%)
Aug 03, 2018 0.0210 0.0250 0.0200 0.0200 179,700 -0.00(-4.76%)
Aug 02, 2018 0.0206 0.0250 0.0206 0.0210 6,960 -0.00(-16.00%)
Aug 01, 2018 0.0335 0.0335 0.0200 0.0250 83,700 -0.00(-14.68%)
Jul 31, 2018 0.0213 0.0313 0.0212 0.0293 53,500 +0.00(+17.20%)
Jul 30, 2018 0.0212 0.0250 0.0212 0.0250 7,713 +0.00(+0.00%)
Jul 27, 2018 0.0230 0.0343 0.0213 0.0250 36,800 -0.00(-12.28%)
Jul 26, 2018 0.0349 0.0349 0.0250 0.0285 14,926 +0.01(+31.34%)
Jul 25, 2018 0.0230 0.0230 0.0217 0.0217 20,057 +0.00(+0.16%)
Jul 24, 2018 0.0354 0.0354 0.0217 0.0217 4,200 -0.01(-19.76%)
Jul 23, 2018 0.0210 0.0340 0.0210 0.0270 11,836 -0.00(-4.59%)
Jul 20, 2018 0.0282 0.0283 0.0212 0.0283 96,557 +0.00(+13.65%)
Jul 19, 2018 0.0212 0.0282 0.0212 0.0249 40,450 +0.00(+18.07%)
Jul 18, 2018 0.0210 0.0340 0.0210 0.0211 47,000 -0.01(-32.19%)
Jul 17, 2018 0.0210 0.0311 0.0210 0.0311 24,100 +0.01(+48.10%)
Jul 16, 2018 0.0230 0.0298 0.0210 0.0210 131,050 -0.01(-40.00%)
Jul 13, 2018 0.0202 0.0350 0.0202 0.0350 2,850 +0.00(+0.00%)
Jul 12, 2018 0.0350 0.0350 0.0350 0.0350 4,500 +0.00(+0.00%)
Jul 11, 2018 0.0205 0.0350 0.0205 0.0350 43,200 +0.00(+15.93%)
Jul 10, 2018 0.0201 0.0302 0.0201 0.0302 97,375 -0.01(-15.43%)
Jul 09, 2018 0.0260 0.0357 0.0211 0.0357 2,950 +0.00(+1.13%)
Jul 05, 2018 0.0353 0.0353 0.0353 84 +0.00(+0.03%)
Jul 03, 2018 0.0353 0.0353 0.0353 0 -0.00(-1.15%)
Jul 02, 2018 0.0261 0.0357 0.0261 0.0357 40,566 +0.00(+15.91%)
Jun 29, 2018 0.0277 0.0310 0.0276 0.0308 62,009 +0.00(+11.59%)
Jun 28, 2018 0.0310 0.0357 0.0276 0.0276 51,350 -0.00(-10.97%)
Jun 27, 2018 0.0358 0.0360 0.0260 0.0310 107,600 -0.00(-13.86%)
Jun 26, 2018 0.0256 0.0360 0.0202 0.0360 82,727 +0.02(+78.17%)
Jun 25, 2018 0.0193 0.0358 0.0193 0.0202 27,250 -0.02(-45.11%)
Jun 22, 2018 0.0161 0.0368 0.0161 0.0368 38,065 +0.00(+4.37%)
Jun 21, 2018 0.0283 0.0353 0.0203 0.0353 105,269 -0.00(-6.97%)
Jun 20, 2018 0.0379 0.0379 0.0318 0.0379 27,600 +0.00(+0.00%)
Jun 19, 2018 0.0317 0.0379 0.0280 0.0379 23,000 +0.01(+19.56%)
Jun 18, 2018 0.0317 0.0317 0.0317 0.0317 3,000 +0.00(+5.67%)
Jun 15, 2018 0.0300 0.0300 0.0300 24,000 +0.00(+0.00%)
Jun 14, 2018 0.0324 0.0324 0.0300 0.0300 20,500 -0.00(-4.15%)
Jun 13, 2018 0.0300 0.0379 0.0300 0.0313 42,425 -0.00(-0.32%)
Jun 12, 2018 0.0316 0.0350 0.0314 0.0314 164,575 -0.00(-7.65%)
Jun 11, 2018 0.0340 0.0340 0.0340 0.0340 10,000 -0.00(-3.13%)
Jun 08, 2018 0.0318 0.0359 0.0316 0.0351 43,625 +0.00(+10.73%)
Jun 07, 2018 0.0381 0.0392 0.0315 0.0317 13,911 -0.00(-9.17%)
Jun 06, 2018 0.0391 0.0391 0.0315 0.0349 59,800 +0.00(+10.09%)
Jun 05, 2018 0.0396 0.0396 0.0316 0.0317 45,338 +0.00(+0.63%)
Jun 04, 2018 0.0316 0.0399 0.0315 0.0315 13,406 -0.00(-0.32%)
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.