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 (%)
Aug 31, 2017 0.0297 0.0340 0.0295 0.0331 56,585 +0.00(+12.20%)
Aug 30, 2017 0.0295 0.0295 0.0295 0.0295 1,100 +0.00(+0.00%)
Aug 29, 2017 0.0380 0.0380 0.0295 0.0295 14,900 -0.00(-7.81%)
Aug 25, 2017 0.0320 0.0320 0.0320 0 -0.01(-16.45%)
Aug 24, 2017 0.0383 0.0383 0.0383 0.0383 10,000 +0.01(+36.30%)
Aug 22, 2017 0.0281 0.0281 0.0281 0 -0.01(-24.64%)
Aug 21, 2017 0.0384 0.0384 0.0373 0.0373 4,400 -0.00(-2.89%)
Aug 18, 2017 0.0384 0.0384 0.0384 0.0384 1,400 -0.00(-0.26%)
Aug 17, 2017 0.0390 0.0390 0.0300 0.0385 30,530 +0.01(+35.56%)
Aug 16, 2017 0.0284 0.0284 0.0284 0.0284 100 +0.00(+0.35%)
Aug 15, 2017 0.0286 0.0310 0.0283 0.0283 16,100 -0.00(-11.56%)
Aug 14, 2017 0.0335 0.0370 0.0286 0.0320 39,600 -0.01(-15.79%)
Aug 11, 2017 0.0280 0.0384 0.0280 0.0380 20,070 +0.00(+12.43%)
Aug 10, 2017 0.0280 0.0338 0.0280 0.0338 11,920 +0.00(+0.00%)
Aug 09, 2017 0.0300 0.0339 0.0280 0.0338 74,902 +0.00(+12.29%)
Aug 08, 2017 0.0300 0.0301 0.0300 0.0301 6,000 -0.00(-10.95%)
Aug 07, 2017 0.0338 0.0338 0.0338 0.0338 3,000 +0.00(+12.67%)
Aug 04, 2017 0.0310 0.0310 0.0280 0.0300 28,000 +0.00(+5.63%)
Aug 03, 2017 0.0320 0.0320 0.0281 0.0284 25,500 -0.00(-13.26%)
Aug 01, 2017 0.0327 0.0327 0.0327 0 +0.00(+0.89%)
Jul 31, 2017 0.0324 0.0324 0.0324 0.0324 2,000 -0.00(-0.09%)
Jul 28, 2017 0.0336 0.0336 0.0294 0.0325 9,750 -0.00(-1.58%)
Jul 27, 2017 0.0280 0.0339 0.0280 0.0330 4,000 +0.00(+0.49%)
Jul 26, 2017 0.0286 0.0339 0.0286 0.0328 25,000 +0.00(+0.12%)
Jul 25, 2017 0.0286 0.0331 0.0286 0.0328 2,000 -0.00(-0.30%)
Jul 24, 2017 0.0280 0.0336 0.0280 0.0329 9,400 +0.00(+14.63%)
Jul 21, 2017 0.0287 0.0287 0.0287 0.0287 6,960 +0.00(+0.00%)
Jul 20, 2017 0.0287 0.0287 0.0287 0.0287 1,000 +0.00(+0.35%)
Jul 19, 2017 0.0327 0.0327 0.0286 0.0286 49,905 -0.00(-12.70%)
Jul 18, 2017 0.0291 0.0338 0.0291 0.0328 12,102 +0.00(+2.37%)
Jul 17, 2017 0.0280 0.0337 0.0280 0.0320 6,149 -0.00(-3.03%)
Jul 14, 2017 0.0280 0.0330 0.0280 0.0330 1,975 -0.00(-0.74%)
Jul 13, 2017 0.0332 0.0332 0.0332 0.0332 3,946 -0.00(-1.34%)
Jul 11, 2017 0.0337 0.0337 0.0337 0 +0.00(+0.00%)
Jul 10, 2017 0.0270 0.0337 0.0270 0.0337 22,929 +0.00(+12.33%)
Jul 07, 2017 0.0295 0.0315 0.0295 0.0300 6,788 -0.00(-5.06%)
Jul 06, 2017 0.0316 0.0316 0.0316 0.0316 2,000 +0.00(+12.86%)
Jul 03, 2017 0.0280 0.0280 0.0280 0 -0.00(-2.10%)
Jun 30, 2017 0.0309 0.0309 0.0286 0.0286 7,426 -0.00(-7.44%)
Jun 29, 2017 0.0290 0.0309 0.0290 0.0309 3,616 +0.00(+10.36%)
Jun 28, 2017 0.0310 0.0312 0.0280 0.0280 21,271 -0.00(-9.68%)
Jun 27, 2017 0.0310 0.0310 0.0310 0.0310 5,000 +0.00(+10.71%)
Jun 26, 2017 0.0333 0.0333 0.0280 0.0280 8,010 +0.00(+0.00%)
Jun 23, 2017 0.0280 0.0312 0.0280 0.0280 74,082 -0.00(-0.71%)
Jun 22, 2017 0.0310 0.0310 0.0282 0.0282 12,500 -0.00(-9.30%)
Jun 21, 2017 0.0275 0.0311 0.0275 0.0311 25,491 +0.00(+15.15%)
Jun 20, 2017 0.0270 0.0270 0.0270 0.0270 30,006 +0.00(+0.00%)
Jun 19, 2017 0.0272 0.0272 0.0270 0.0270 25,680 +0.00(+0.00%)
Jun 15, 2017 0.0270 0.0270 0.0270 0 +0.00(+1.12%)
Jun 14, 2017 0.0267 0.0342 0.0267 0.0267 12,198 -0.01(-19.09%)
Jun 13, 2017 0.0255 0.0339 0.0255 0.0330 10,000 -0.00(-5.17%)
Jun 12, 2017 0.0252 0.0348 0.0252 0.0348 48,305 +0.00(+8.75%)
Jun 08, 2017 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Jun 07, 2017 0.0335 0.0335 0.0320 0.0320 20,000 -0.00(-8.57%)
Jun 06, 2017 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+9.38%)
Jun 05, 2017 0.0320 0.0320 0.0320 0.0320 14,601 +0.00(+0.00%)
Jun 02, 2017 0.0320 0.0320 0.0320 0.0320 17,671 +0.00(+0.00%)
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.