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 (%)
Sep 30, 2021 0.1736 0.1880 0.1630 0.1880 146,356 +0.02(+9.18%)
Sep 29, 2021 0.1821 0.1918 0.1722 0.1722 41,010 -0.01(-5.07%)
Sep 28, 2021 0.1655 0.1995 0.1655 0.1814 181,959 -0.01(-4.53%)
Sep 27, 2021 0.1840 0.2000 0.1840 0.1900 72,435 -0.00(-0.16%)
Sep 24, 2021 0.1974 0.1975 0.1794 0.1903 86,892 -0.01(-4.37%)
Sep 23, 2021 0.1994 0.2100 0.1755 0.1990 98,353 +0.00(+2.37%)
Sep 22, 2021 0.2100 0.2100 0.1878 0.1944 124,203 +0.01(+8.06%)
Sep 21, 2021 0.2000 0.2000 0.1795 0.1799 128,073 -0.00(-0.88%)
Sep 20, 2021 0.1899 0.1899 0.1750 0.1815 34,868 -0.01(-4.42%)
Sep 17, 2021 0.1802 0.1899 0.1800 0.1899 58,562 +0.01(+5.50%)
Sep 16, 2021 0.1899 0.1899 0.1800 0.1800 56,966 -0.01(-4.51%)
Sep 15, 2021 0.1821 0.2000 0.1818 0.1885 108,242 -0.00(-2.38%)
Sep 14, 2021 0.1940 0.2100 0.1875 0.1931 149,804 -0.02(-10.60%)
Sep 13, 2021 0.2300 0.2300 0.1907 0.2160 106,985 -0.00(-1.19%)
Sep 10, 2021 0.2291 0.2385 0.2058 0.2186 50,522 -0.00(-0.64%)
Sep 09, 2021 0.2195 0.2260 0.2066 0.2200 114,468 +0.00(+1.43%)
Sep 08, 2021 0.2200 0.2229 0.2020 0.2169 128,719 -0.00(-1.63%)
Sep 07, 2021 0.2200 0.2388 0.2052 0.2205 165,949 +0.01(+2.56%)
Sep 03, 2021 0.2185 0.2200 0.2053 0.2150 90,317 +0.02(+10.65%)
Sep 02, 2021 0.1899 0.2195 0.1800 0.1943 87,641 +0.00(+2.05%)
Sep 01, 2021 0.1950 0.2000 0.1806 0.1904 91,816 -0.00(-2.41%)
Aug 31, 2021 0.1951 0.2100 0.1950 0.1951 86,808 -0.01(-6.20%)
Aug 30, 2021 0.2054 0.2218 0.2054 0.2080 111,549 -0.01(-5.92%)
Aug 27, 2021 0.2016 0.2219 0.1952 0.2211 137,442 +0.01(+2.84%)
Aug 26, 2021 0.2258 0.2258 0.2080 0.2150 17,683 -0.00(-1.10%)
Aug 25, 2021 0.2200 0.2440 0.2015 0.2174 105,765 +0.02(+7.62%)
Aug 24, 2021 0.1910 0.2191 0.1910 0.2020 44,759 -0.02(-8.10%)
Aug 23, 2021 0.2200 0.2200 0.1900 0.2198 114,112 +0.00(+0.41%)
Aug 20, 2021 0.2104 0.2200 0.2104 0.2189 71,718 +0.01(+3.50%)
Aug 19, 2021 0.2199 0.2406 0.1900 0.2115 153,650 -0.01(-3.86%)
Aug 18, 2021 0.2519 0.2519 0.2160 0.2200 82,456 -0.02(-9.02%)
Aug 17, 2021 0.2378 0.2524 0.2215 0.2418 40,923 +0.00(+0.75%)
Aug 16, 2021 0.2350 0.2639 0.2215 0.2400 87,142 -0.00(-0.08%)
Aug 13, 2021 0.2170 0.2650 0.2170 0.2402 50,269 -0.01(-3.65%)
Aug 12, 2021 0.2252 0.2688 0.2252 0.2493 60,464 -0.01(-4.12%)
Aug 11, 2021 0.2699 0.2699 0.2243 0.2600 86,150 -0.01(-4.02%)
Aug 10, 2021 0.2389 0.2709 0.2282 0.2709 221,163 +0.04(+17.53%)
Aug 09, 2021 0.2156 0.2395 0.2156 0.2305 56,554 +0.00(+0.52%)
Aug 06, 2021 0.2161 0.2393 0.2150 0.2293 94,693 -0.00(-0.30%)
Aug 05, 2021 0.2400 0.2660 0.2150 0.2300 50,668 -0.01(-4.17%)
Aug 04, 2021 0.2100 0.2515 0.2100 0.2400 98,166 +0.03(+14.23%)
Aug 03, 2021 0.2295 0.2295 0.2100 0.2101 33,964 -0.01(-4.06%)
Aug 02, 2021 0.2211 0.2295 0.2190 0.2190 84,603 -0.00(-0.95%)
Jul 30, 2021 0.2400 0.2400 0.2200 0.2211 64,660 -0.01(-5.31%)
Jul 29, 2021 0.2600 0.2600 0.2010 0.2335 159,002 -0.02(-6.60%)
Jul 28, 2021 0.2599 0.2599 0.2099 0.2500 218,390 +0.00(+0.04%)
Jul 27, 2021 0.2511 0.2600 0.2000 0.2499 192,531 -0.01(-4.91%)
Jul 26, 2021 0.2710 0.2795 0.2551 0.2628 27,448 -0.01(-2.49%)
Jul 23, 2021 0.2601 0.2792 0.2500 0.2695 99,583 -0.00(-0.19%)
Jul 22, 2021 0.2708 0.2900 0.2700 0.2700 33,840 -0.02(-5.33%)
Jul 21, 2021 0.2740 0.2900 0.2639 0.2852 51,262 +0.01(+4.09%)
Jul 20, 2021 0.2760 0.2900 0.2605 0.2740 54,676 -0.01(-2.14%)
Jul 19, 2021 0.2811 0.2906 0.2750 0.2800 93,055 -0.03(-9.62%)
Jul 16, 2021 0.2800 0.3100 0.2800 0.3098 55,871 +0.02(+6.90%)
Jul 15, 2021 0.2805 0.3095 0.2805 0.2898 131,205 -0.02(-6.30%)
Jul 14, 2021 0.3094 0.3094 0.2900 0.3093 74,461 -0.01(-1.65%)
Jul 13, 2021 0.2830 0.3249 0.2830 0.3145 85,713 -0.02(-6.95%)
Jul 12, 2021 0.2878 0.3395 0.2878 0.3380 46,160 +0.04(+11.88%)
Jul 09, 2021 0.3000 0.3398 0.2900 0.3021 65,738 +0.01(+2.41%)
Jul 08, 2021 0.3100 0.3200 0.2900 0.2950 125,265 -0.03(-7.81%)
Jul 07, 2021 0.3250 0.3397 0.3150 0.3200 60,579 -0.02(-5.80%)
Jul 06, 2021 0.3359 0.3500 0.3250 0.3397 94,547 -0.00(-0.61%)
Jul 02, 2021 0.3400 0.3584 0.3300 0.3418 30,093 -0.02(-4.66%)
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.