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 (%)
Dec 31, 2020 0.9568 0.9568 0.9568 347,359 -0.01(-1.10%)
Dec 30, 2020 1.000 1.000 0.9343 0.9674 347,359 +0.02(+1.72%)
Dec 29, 2020 1.020 1.020 0.9366 0.9510 464,771 -0.03(-3.45%)
Dec 28, 2020 1.040 1.050 0.9600 0.9850 627,976 +0.01(+0.51%)
Dec 24, 2020 1.046 1.050 0.9534 0.9800 517,600 -0.04(-3.93%)
Dec 23, 2020 0.9800 1.040 0.9330 1.020 1,919,936 +0.08(+8.68%)
Dec 22, 2020 0.9992 0.9992 0.8990 0.9386 361,369 -0.00(-0.14%)
Dec 21, 2020 0.9900 0.9900 0.8700 0.9399 641,943 -0.05(-4.77%)
Dec 18, 2020 0.8539 0.9900 0.8539 0.9870 1,011,600 +0.11(+13.08%)
Dec 17, 2020 0.9102 0.9200 0.8700 0.8728 385,033 -0.03(-3.02%)
Dec 16, 2020 0.8559 0.9500 0.8559 0.9000 260,757 +0.02(+1.75%)
Dec 15, 2020 0.8500 0.9158 0.8500 0.8845 373,805 +0.01(+1.21%)
Dec 14, 2020 0.9170 0.9300 0.8500 0.8739 676,833 -0.05(-4.98%)
Dec 11, 2020 0.9684 0.9690 0.9134 0.9197 317,500 -0.03(-3.19%)
Dec 10, 2020 0.9800 0.9800 0.9000 0.9500 286,136 +0.03(+3.26%)
Dec 09, 2020 0.9252 0.9750 0.9128 0.9200 515,331 -0.04(-4.07%)
Dec 08, 2020 0.9600 0.9800 0.9400 0.9590 402,459 +0.01(+1.12%)
Dec 07, 2020 0.9900 1.040 0.9484 0.9484 574,907 -0.03(-3.41%)
Dec 04, 2020 0.9960 1.000 0.9590 0.9819 300,400 +0.02(+1.74%)
Dec 03, 2020 0.9474 1.000 0.9400 0.9651 325,864 +0.00(+0.37%)
Dec 02, 2020 0.9200 1.002 0.9200 0.9615 310,301 -0.03(-2.64%)
Dec 01, 2020 0.9822 1.010 0.9500 0.9876 309,194 +0.01(+1.29%)
Nov 30, 2020 1.020 1.030 0.9578 0.9750 628,428 -0.05(-4.41%)
Nov 27, 2020 1.070 1.070 1.010 1.020 455,200 -0.03(-2.86%)
Nov 25, 2020 1.100 1.100 0.9800 1.050 410,300 +0.03(+2.94%)
Nov 24, 2020 1.190 1.190 1.000 1.020 1,993,356 -0.10(-8.93%)
Nov 23, 2020 0.9800 1.120 0.9300 1.120 1,772,805 +0.19(+20.56%)
Nov 20, 2020 0.8320 0.9300 0.8320 0.9290 405,800 +0.07(+7.67%)
Nov 19, 2020 0.8623 0.8827 0.8500 0.8628 242,117 +0.00(+0.06%)
Nov 18, 2020 0.8140 0.9100 0.8140 0.8623 333,018 +0.01(+1.51%)
Nov 17, 2020 0.8430 0.9280 0.8400 0.8495 692,325 -0.05(-5.61%)
Nov 16, 2020 0.8080 0.9400 0.8080 0.9000 640,972 +0.08(+9.76%)
Nov 13, 2020 0.8427 0.8427 0.8000 0.8200 331,700 +0.01(+1.23%)
Nov 12, 2020 0.8672 0.8672 0.8050 0.8100 197,219 -0.03(-3.57%)
Nov 11, 2020 0.8388 0.8700 0.8050 0.8400 319,562 -0.00(-0.32%)
Nov 10, 2020 0.7975 0.8532 0.7975 0.8427 216,943 +0.01(+1.53%)
Nov 09, 2020 0.8520 0.9087 0.8278 0.8300 386,229 -0.02(-2.64%)
Nov 06, 2020 0.7710 0.8621 0.7710 0.8525 291,700 +0.03(+3.96%)
Nov 05, 2020 0.8394 0.8400 0.8000 0.8200 241,275 +0.01(+0.89%)
Nov 04, 2020 0.8541 0.8541 0.7890 0.8128 183,218 +0.01(+0.97%)
Nov 03, 2020 0.8700 0.8700 0.8000 0.8050 242,340 +0.01(+0.63%)
Nov 02, 2020 0.8020 0.8315 0.8000 0.8000 237,818 -0.01(-1.23%)
Oct 30, 2020 0.8992 0.8992 0.8000 0.8100 302,900 -0.01(-1.22%)
Oct 29, 2020 0.8778 0.8778 0.7730 0.8200 341,819 -0.01(-1.20%)
Oct 28, 2020 0.8500 0.9400 0.8300 0.8300 541,297 -0.06(-6.83%)
Oct 27, 2020 0.9800 0.9800 0.8700 0.8908 287,373 +0.01(+1.23%)
Oct 26, 2020 0.9400 0.9400 0.8750 0.8800 481,732 -0.06(-5.98%)
Oct 23, 2020 0.9653 0.9653 0.9085 0.9360 349,500 +0.01(+1.13%)
Oct 22, 2020 0.9133 0.9500 0.9000 0.9255 286,216 +0.02(+2.50%)
Oct 21, 2020 0.8800 0.9300 0.8800 0.9029 371,187 +0.02(+2.60%)
Oct 20, 2020 0.9510 0.9510 0.8800 0.8800 550,839 -0.04(-4.35%)
Oct 19, 2020 0.8970 1.050 0.8970 0.9200 338,449 -0.03(-3.16%)
Oct 16, 2020 0.9287 0.9900 0.8800 0.9500 735,700 +0.06(+7.31%)
Oct 15, 2020 0.8780 0.9400 0.8780 0.8853 454,968 -0.05(-5.32%)
Oct 14, 2020 0.9401 1.020 0.9200 0.9350 1,376,059 -0.08(-8.22%)
Oct 13, 2020 1.020 1.135 1.000 1.019 479,111 -0.03(-2.98%)
Oct 12, 2020 1.030 1.100 1.020 1.050 484,033 -0.00(-0.11%)
Oct 09, 2020 1.000 1.060 1.000 1.051 561,900 +0.01(+1.08%)
Oct 08, 2020 1.010 1.140 1.010 1.040 910,577 -0.04(-3.70%)
Oct 07, 2020 1.000 1.120 1.000 1.080 1,187,592 +0.06(+5.88%)
Oct 06, 2020 1.200 1.200 1.020 1.020 2,011,656 -0.14(-12.07%)
Oct 05, 2020 0.9882 1.160 0.9485 1.160 3,165,922 +0.24(+26.50%)
Oct 02, 2020 0.9330 0.9569 0.8416 0.9170 893,500 +0.06(+6.75%)
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.