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, 2014 0.0400 0.0426 0.0381 0.0426 134,693 +0.00(+0.24%)
Sep 29, 2014 0.0425 0.0425 0.0381 0.0425 20,554 +0.00(+0.00%)
Sep 26, 2014 0.0416 0.0425 0.0410 0.0425 43,120 -0.00(-0.93%)
Sep 25, 2014 0.0435 0.0469 0.0400 0.0429 108,843 -0.01(-12.09%)
Sep 24, 2014 0.0429 0.0495 0.0427 0.0488 47,719 -0.00(-1.41%)
Sep 23, 2014 0.0450 0.0500 0.0420 0.0495 65,205 -0.00(-1.00%)
Sep 22, 2014 0.0410 0.0500 0.0410 0.0500 73,600 +0.01(+19.05%)
Sep 19, 2014 0.0410 0.0439 0.0410 0.0420 31,209 -0.00(-4.98%)
Sep 18, 2014 0.0450 0.0450 0.0390 0.0442 40,000 -0.00(-1.56%)
Sep 17, 2014 0.0401 0.0464 0.0401 0.0449 75,200 -0.00(-3.44%)
Sep 16, 2014 0.0401 0.0465 0.0401 0.0465 59,205 -0.00(-0.85%)
Sep 15, 2014 0.0500 0.0500 0.0400 0.0469 180,673 -0.00(-6.20%)
Sep 12, 2014 0.0550 0.0550 0.0423 0.0500 41,600 +0.01(+11.11%)
Sep 11, 2014 0.0450 0.0510 0.0450 0.0450 41,400 -0.00(-9.82%)
Sep 10, 2014 0.0380 0.0500 0.0380 0.0499 208,689 +0.00(+11.14%)
Sep 09, 2014 0.0600 0.0600 0.0380 0.0449 320,565 -0.00(-10.02%)
Sep 08, 2014 0.0450 0.0500 0.0401 0.0499 49,825 +0.01(+18.81%)
Sep 05, 2014 0.0565 0.0650 0.0388 0.0420 522,360 -0.01(-25.00%)
Sep 04, 2014 0.0400 0.0560 0.0371 0.0560 1,517,429 +0.02(+40.00%)
Sep 03, 2014 0.0358 0.0400 0.0358 0.0400 63,555 +0.00(+0.25%)
Sep 02, 2014 0.0399 0.0400 0.0399 58,400 -0.00(-0.25%)
Aug 29, 2014 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Aug 28, 2014 0.0399 0.0440 0.0353 0.0440 55,161 +0.00(+10.28%)
Aug 27, 2014 0.0399 0.0331 0.0399 82,301 +0.00(+0.00%)
Aug 26, 2014 0.0399 0.0399 0.0399 0.0399 37,750 +0.00(+9.62%)
Aug 25, 2014 0.0409 0.0409 0.0409 0.0364 92,200 -0.01(-18.93%)
Aug 22, 2014 0.0406 0.0449 0.0406 0.0449 50,000 +0.00(+10.32%)
Aug 21, 2014 0.0417 0.0460 0.0407 0.0407 2,100 +0.00(+0.00%)
Aug 20, 2014 0.0460 0.0460 0.0407 0.0407 7,351 -0.00(-9.56%)
Aug 19, 2014 0.0407 0.0450 0.0407 0.0450 51,119 +0.00(+0.00%)
Aug 18, 2014 0.0406 0.0450 0.0406 0.0450 77,665 +0.00(+2.74%)
Aug 15, 2014 0.0409 0.0438 0.0406 0.0438 22,049 +0.00(+8.68%)
Aug 14, 2014 0.0424 0.0424 0.0403 0.0403 40,000 -0.00(-10.44%)
Aug 13, 2014 0.0406 0.0474 0.0406 0.0450 179,896 +0.00(+0.22%)
Aug 12, 2014 0.0403 0.0472 0.0403 0.0449 108,589 +0.00(+11.14%)
Aug 11, 2014 0.0402 0.0404 0.0402 0.0404 20,695 -0.00(-4.04%)
Aug 08, 2014 0.0449 0.0474 0.0401 0.0421 71,899 +0.00(+2.68%)
Aug 07, 2014 0.0402 0.0410 0.0401 0.0410 33,300 -0.00(-8.89%)
Aug 06, 2014 0.0469 0.0474 0.0401 0.0450 47,135 -0.00(-4.86%)
Aug 05, 2014 0.0480 0.0480 0.0363 0.0473 60,200 -0.00(-1.46%)
Aug 04, 2014 0.0430 0.0490 0.0362 0.0480 156,037 +0.00(+2.13%)
Aug 01, 2014 0.0434 0.0490 0.0334 0.0470 214,933 +0.01(+17.50%)
Jul 31, 2014 0.0434 0.0434 0.0400 0.0400 10,035 +0.01(+20.85%)
Jul 30, 2014 0.0411 0.0411 0.0331 0.0331 80,070 +0.00(+3.12%)
Jul 29, 2014 0.0400 0.0441 0.0321 0.0321 235,225 -0.01(-23.57%)
Jul 28, 2014 0.0400 0.0420 0.0400 0.0420 16,000 -0.00(-1.41%)
Jul 25, 2014 0.0475 0.0475 0.0210 0.0426 63,000 -0.00(-3.62%)
Jul 24, 2014 0.0442 0.0443 0.0430 0.0442 75,204 +0.00(+5.24%)
Jul 23, 2014 0.0420 0.0420 0.0420 0.0420 1,025 -0.00(-5.19%)
Jul 22, 2014 0.0443 0.0443 0.0443 0.0443 9,100 +0.01(+19.73%)
Jul 21, 2014 0.0446 0.0446 0.0370 0.0370 35,186 -0.01(-11.90%)
Jul 18, 2014 0.0446 0.0446 0.0400 0.0420 37,050 +0.00(+5.00%)
Jul 17, 2014 0.0400 0.0420 0.0400 0.0400 3,700 -0.00(-2.20%)
Jul 16, 2014 0.0449 0.0449 0.0400 0.0409 74,882 -0.00(-8.91%)
Jul 15, 2014 0.0400 0.0449 0.0400 0.0449 16,570 +0.00(+11.69%)
Jul 14, 2014 0.0330 0.0449 0.0330 0.0402 592 +0.00(+0.50%)
Jul 11, 2014 0.0400 0.0449 0.0400 0.0400 18,335 -0.00(-0.50%)
Jul 10, 2014 0.0402 0.0402 0.0402 0.0402 10,450 -0.00(-1.71%)
Jul 09, 2014 0.0401 0.0440 0.0401 0.0409 116,800 +0.00(+2.25%)
Jul 08, 2014 0.0487 0.0487 0.0400 0.0400 38,830 -0.00(-11.11%)
Jul 07, 2014 0.0494 0.0494 0.0450 0.0450 144,900 -0.00(-8.91%)
Jul 03, 2014 0.0494 0.0494 0.0494 0 +0.00(+1.02%)
Jul 02, 2014 0.0508 0.0590 0.0489 0.0489 152,400 -0.01(-10.93%)
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.