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 (%)
Jun 30, 2021 0.3650 0.3650 0.3349 0.3600 71,829 +0.00(+0.06%)
Jun 29, 2021 0.3195 0.3650 0.3195 0.3598 55,915 +0.01(+2.07%)
Jun 28, 2021 0.3380 0.3600 0.3380 0.3525 44,119 +0.01(+2.17%)
Jun 25, 2021 0.3300 0.3600 0.3300 0.3450 71,149 +0.02(+4.61%)
Jun 24, 2021 0.3279 0.3300 0.3150 0.3298 78,739 +0.00(+0.58%)
Jun 23, 2021 0.3200 0.3345 0.3200 0.3279 100,838 +0.01(+2.47%)
Jun 22, 2021 0.3200 0.3285 0.3200 0.3200 30,556 -0.01(-2.38%)
Jun 21, 2021 0.3700 0.3700 0.3181 0.3278 62,435 -0.00(-0.70%)
Jun 18, 2021 0.3200 0.3400 0.3200 0.3301 56,047 -0.01(-3.90%)
Jun 17, 2021 0.3574 0.3700 0.3407 0.3435 74,224 -0.01(-1.60%)
Jun 16, 2021 0.3402 0.3600 0.3402 0.3491 34,718 +0.01(+2.62%)
Jun 15, 2021 0.3799 0.3799 0.3400 0.3402 53,623 -0.02(-4.60%)
Jun 14, 2021 0.3948 0.3948 0.3451 0.3566 74,212 +0.01(+1.91%)
Jun 11, 2021 0.3550 0.3800 0.3424 0.3499 48,413 +0.00(+1.42%)
Jun 10, 2021 0.3519 0.3800 0.3450 0.3450 102,575 -0.03(-9.04%)
Jun 09, 2021 0.3800 0.4100 0.3310 0.3793 67,760 -0.00(-0.16%)
Jun 08, 2021 0.3680 0.4100 0.3500 0.3799 62,495 +0.02(+6.12%)
Jun 07, 2021 0.3380 0.3980 0.3310 0.3580 110,151 +0.00(+0.56%)
Jun 04, 2021 0.3687 0.3691 0.3241 0.3560 44,368 -0.00(-0.28%)
Jun 03, 2021 0.3600 0.3798 0.3205 0.3570 279,391 -0.01(-3.51%)
Jun 02, 2021 0.3706 0.4100 0.3700 0.3700 80,767 -0.02(-5.13%)
Jun 01, 2021 0.3900 0.3900 0.3700 0.3900 84,882 +0.02(+4.00%)
May 28, 2021 0.3898 0.3900 0.3300 0.3750 94,596 +0.02(+5.60%)
May 27, 2021 0.3500 0.3933 0.3500 0.3551 131,217 +0.01(+1.46%)
May 26, 2021 0.3160 0.3700 0.3111 0.3500 70,098 -0.02(-5.79%)
May 25, 2021 0.3500 0.3985 0.3110 0.3715 135,690 +0.02(+5.12%)
May 24, 2021 0.4090 0.4200 0.3505 0.3534 190,316 -0.04(-10.53%)
May 21, 2021 0.2811 0.4000 0.2811 0.3950 270,630 +0.09(+31.23%)
May 20, 2021 0.2723 0.3200 0.2531 0.3010 154,751 +0.05(+18.04%)
May 19, 2021 0.2500 0.3000 0.2350 0.2550 102,508 -0.01(-1.92%)
May 18, 2021 0.2605 0.3000 0.2600 0.2600 55,346 -0.03(-10.34%)
May 17, 2021 0.2740 0.2999 0.2607 0.2900 126,935 +0.01(+2.11%)
May 14, 2021 0.3035 0.3100 0.2740 0.2840 249,087 -0.02(-7.49%)
May 13, 2021 0.3124 0.3495 0.3005 0.3070 128,733 -0.01(-2.23%)
May 12, 2021 0.3695 0.3695 0.3000 0.3140 122,318 -0.02(-7.10%)
May 11, 2021 0.3400 0.3489 0.3152 0.3380 120,001 +0.01(+2.42%)
May 10, 2021 0.3495 0.3495 0.3300 0.3300 223,669 -0.02(-6.06%)
May 07, 2021 0.3500 0.3600 0.3500 0.3513 43,522 -0.00(-0.34%)
May 06, 2021 0.3505 0.3800 0.3460 0.3525 165,996 -0.02(-4.99%)
May 05, 2021 0.3810 0.3834 0.3500 0.3710 192,022 -0.01(-2.62%)
May 04, 2021 0.3700 0.4395 0.3700 0.3810 189,864 -0.06(-13.25%)
May 03, 2021 0.4104 0.4480 0.3610 0.4392 276,460 +0.04(+9.25%)
Apr 30, 2021 0.4540 0.4700 0.4001 0.4020 85,900 -0.04(-9.66%)
Apr 29, 2021 0.4190 0.4690 0.3893 0.4450 123,499 +0.03(+6.21%)
Apr 28, 2021 0.4198 0.4200 0.3870 0.4190 53,113 +0.02(+4.67%)
Apr 27, 2021 0.4400 0.4600 0.4001 0.4003 146,055 -0.04(-9.02%)
Apr 26, 2021 0.4395 0.4600 0.4300 0.4400 105,333 +0.01(+2.33%)
Apr 23, 2021 0.3800 0.4495 0.3800 0.4300 115,100 +0.04(+9.41%)
Apr 22, 2021 0.3798 0.4000 0.3616 0.3930 71,471 +0.03(+8.32%)
Apr 21, 2021 0.3997 0.3997 0.3500 0.3628 123,618 -0.04(-9.23%)
Apr 20, 2021 0.3400 0.4000 0.3400 0.3997 102,196 +0.02(+4.12%)
Apr 19, 2021 0.3610 0.4200 0.3500 0.3839 73,054 -0.04(-8.49%)
Apr 16, 2021 0.3530 0.4900 0.3300 0.4195 317,900 +0.07(+18.84%)
Apr 15, 2021 0.3400 0.3532 0.3365 0.3530 161,481 +0.02(+4.90%)
Apr 14, 2021 0.3805 0.4070 0.3337 0.3365 483,980 -0.05(-13.72%)
Apr 13, 2021 0.4010 0.4492 0.3805 0.3900 226,454 -0.04(-9.09%)
Apr 12, 2021 0.4700 0.4700 0.4005 0.4290 233,792 -0.04(-8.72%)
Apr 09, 2021 0.4795 0.4795 0.4500 0.4700 88,600 +0.04(+9.18%)
Apr 08, 2021 0.4250 0.4990 0.4212 0.4305 83,756 +0.00(+0.12%)
Apr 07, 2021 0.4925 0.4950 0.4050 0.4300 373,412 -0.06(-12.24%)
Apr 06, 2021 0.5100 0.5299 0.4561 0.4900 83,843 -0.04(-7.55%)
Apr 05, 2021 0.4803 0.5375 0.4803 0.5300 154,094 +0.01(+1.94%)
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.