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 (%)
Jan 29, 2021 0.7050 0.9450 0.7000 0.8500 1,557,900 +0.16(+23.98%)
Jan 28, 2021 0.9200 0.9500 0.6050 0.6856 3,279,913 -0.21(-23.82%)
Jan 27, 2021 1.210 1.230 0.6900 0.9000 3,653,972 -0.30(-25.00%)
Jan 26, 2021 1.540 1.750 1.100 1.200 4,942,132 -0.21(-14.89%)
Jan 25, 2021 0.7000 1.500 0.6800 1.410 8,162,702 +0.76(+116.92%)
Jan 22, 2021 0.2400 0.7315 0.2323 0.6500 7,936,800 +0.42(+180.78%)
Jan 21, 2021 0.2428 0.2520 0.2115 0.2315 952,857 -0.00(-1.70%)
Jan 20, 2021 0.2500 0.2600 0.2300 0.2355 692,780 -0.00(-1.88%)
Jan 19, 2021 0.2150 0.2500 0.2000 0.2400 704,872 +0.02(+9.09%)
Jan 15, 2021 0.2650 0.2650 0.2100 0.2200 583,200 -0.03(-12.00%)
Jan 14, 2021 0.2835 0.2860 0.2030 0.2500 1,007,644 -0.02(-7.41%)
Jan 13, 2021 0.2050 0.2879 0.2000 0.2700 1,121,515 +0.07(+31.71%)
Jan 12, 2021 0.2703 0.2900 0.1650 0.2050 2,119,006 -0.08(-29.19%)
Jan 11, 2021 0.2100 0.3472 0.2100 0.2895 1,436,620 +0.09(+44.75%)
Jan 08, 2021 0.1750 0.2500 0.1750 0.2000 1,388,300 +0.03(+14.94%)
Jan 07, 2021 0.1822 0.2000 0.1600 0.1740 729,881 +0.01(+8.75%)
Jan 06, 2021 0.1250 0.2000 0.1200 0.1600 1,170,122 +0.04(+29.03%)
Jan 05, 2021 0.1300 0.1300 0.0800 0.1240 886,978 +0.04(+49.22%)
Jan 04, 2021 0.0600 0.1300 0.0525 0.0831 1,616,871 +0.02(+38.50%)
Dec 31, 2020 0.0600 0.0600 0.0600 620,857 +0.00(+1.69%)
Dec 30, 2020 0.0503 0.0649 0.0503 0.0590 620,857 +0.01(+17.30%)
Dec 29, 2020 0.0625 0.0650 0.0503 0.0503 459,780 -0.01(-16.17%)
Dec 28, 2020 0.0550 0.0600 0.0500 0.0600 540,584 +0.01(+20.00%)
Dec 24, 2020 0.0410 0.0650 0.0410 0.0500 225,600 -0.00(-9.09%)
Dec 23, 2020 0.0426 0.0650 0.0426 0.0550 519,370 -0.00(-8.18%)
Dec 22, 2020 0.0650 0.0700 0.0470 0.0599 654,003 -0.01(-13.19%)
Dec 21, 2020 0.0355 0.0690 0.0350 0.0690 1,403,203 +0.03(+96.58%)
Dec 18, 2020 0.0355 0.0355 0.0350 0.0351 116,700 +0.00(+1.74%)
Dec 17, 2020 0.0335 0.0350 0.0335 0.0345 109,070 +0.00(+1.47%)
Dec 16, 2020 0.0349 0.0350 0.0340 0.0340 91,810 -0.00(-2.86%)
Dec 15, 2020 0.0340 0.0350 0.0340 0.0350 93,629 +0.00(+2.94%)
Dec 14, 2020 0.0330 0.0351 0.0330 0.0340 120,206 -0.00(-1.45%)
Dec 11, 2020 0.0355 0.0355 0.0340 0.0345 74,500 -0.00(-0.29%)
Dec 10, 2020 0.0355 0.0355 0.0341 0.0346 153,775 +0.00(+3.90%)
Dec 09, 2020 0.0355 0.0355 0.0317 0.0333 21,409 -0.00(-2.06%)
Dec 08, 2020 0.0317 0.0340 0.0316 0.0340 29,503 +0.00(+5.92%)
Dec 07, 2020 0.0355 0.0355 0.0321 0.0321 70,350 +0.00(+0.00%)
Dec 04, 2020 0.0347 0.0347 0.0316 0.0321 100,800 -0.00(-0.31%)
Dec 03, 2020 0.0341 0.0341 0.0322 0.0322 54,084 -0.00(-5.01%)
Dec 02, 2020 0.0347 0.0347 0.0312 0.0339 29,028 -0.00(-1.45%)
Dec 01, 2020 0.0355 0.0355 0.0301 0.0344 137,667 +0.00(+7.50%)
Nov 30, 2020 0.0350 0.0355 0.0320 0.0320 178,057 -0.00(-7.25%)
Nov 27, 2020 0.0355 0.0355 0.0338 0.0345 22,800 +0.00(+3.60%)
Nov 25, 2020 0.0320 0.0339 0.0320 0.0333 18,000 +0.00(+4.06%)
Nov 24, 2020 0.0320 0.0355 0.0320 0.0320 200,027 -0.00(-1.54%)
Nov 23, 2020 0.0325 0.0328 0.0325 0.0325 30,845 +0.00(+1.56%)
Nov 20, 2020 0.0350 0.0350 0.0320 0.0320 95,800 +0.00(+0.00%)
Nov 19, 2020 0.0300 0.0341 0.0300 0.0320 51,100 -0.00(-3.03%)
Nov 18, 2020 0.0335 0.0335 0.0330 0.0330 41,177 +0.00(+0.30%)
Nov 17, 2020 0.0323 0.0346 0.0318 0.0329 127,669 +0.00(+2.81%)
Nov 16, 2020 0.0320 0.0349 0.0320 0.0320 33,850 -0.00(-3.90%)
Nov 13, 2020 0.0320 0.0350 0.0320 0.0333 25,400 +0.00(+3.74%)
Nov 12, 2020 0.0320 0.0345 0.0320 0.0321 17,010 -0.00(-6.96%)
Nov 11, 2020 0.0346 0.0346 0.0320 0.0345 49,619 +0.00(+8.15%)
Nov 10, 2020 0.0355 0.0380 0.0318 0.0319 212,638 -0.00(-8.86%)
Nov 09, 2020 0.0350 0.0350 0.0337 0.0350 1,440 +0.00(+0.00%)
Nov 06, 2020 0.0318 0.0350 0.0318 0.0350 16,300 +0.00(+8.02%)
Nov 05, 2020 0.0319 0.0324 0.0318 0.0324 44,438 +0.00(+2.86%)
Nov 04, 2020 0.0355 0.0355 0.0315 0.0315 88,900 -0.00(-11.02%)
Nov 03, 2020 0.0310 0.0359 0.0310 0.0354 20,937 -0.00(-1.12%)
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.