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

American Lithium Minerals Inc (OP: AMLM )

0.0268 -0.0013 (-4.63%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
Sep 28, 2018 0.0210 0.0217 0.0210 0.0210 14,600 +0.00(+0.00%)
Sep 26, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 25, 2018 0.0220 0.0220 0.0203 0.0210 64,100 -0.00(-14.63%)
Sep 24, 2018 0.0220 0.0246 0.0220 0.0246 5,900 -0.00(-1.20%)
Sep 21, 2018 0.0202 0.0249 0.0200 0.0249 51,000 +0.00(+0.00%)
Sep 20, 2018 0.0202 0.0249 0.0200 0.0249 22,400 +0.00(+2.47%)
Sep 19, 2018 0.0250 0.0250 0.0200 0.0243 15,600 -0.00(-2.02%)
Sep 18, 2018 0.0248 0.0248 0.0248 0.0248 927 +0.00(+12.73%)
Sep 17, 2018 0.0225 0.0225 0.0200 0.0220 60,940 +0.00(+4.76%)
Sep 14, 2018 0.0208 0.0210 0.0208 0.0210 6,700 +0.00(+0.48%)
Sep 13, 2018 0.0209 0.0209 0.0209 0.0209 5,636 -0.00(-15.73%)
Sep 12, 2018 0.0200 0.0248 0.0200 0.0248 58,681 +0.00(+12.73%)
Sep 11, 2018 0.0328 0.0328 0.0200 0.0220 53,588 +0.00(+8.37%)
Sep 10, 2018 0.0257 0.0257 0.0203 0.0203 60,500 -0.01(-20.08%)
Sep 07, 2018 0.0215 0.0254 0.0215 0.0254 11,600 +0.00(+18.69%)
Sep 06, 2018 0.0253 0.0253 0.0214 0.0214 25,499 -0.00(-15.75%)
Sep 05, 2018 0.0252 0.0254 0.0203 0.0254 84,300 -0.00(-1.17%)
Sep 04, 2018 0.0257 0.0257 0.0257 0.0257 5,000 +0.01(+26.60%)
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%)
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.