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

American Lithium Minerals Inc (OP: AMLM )

0.0280 -0.0024 (-7.89%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 28, 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 (%)
Apr 30, 2012 0.0380 0.0380 0.0380 0.0380 1,570 +0.00(+1.33%)
Apr 27, 2012 0.0400 0.0400 0.0371 0.0375 58,700 -0.00(-6.25%)
Apr 26, 2012 0.0400 0.0400 0.0400 0.0400 48,100 +0.00(+0.00%)
Apr 25, 2012 0.0400 0.0400 0.0400 0.0400 40,038 +0.00(+6.67%)
Apr 24, 2012 0.0400 0.0500 0.0370 0.0375 33,200 -0.00(-6.25%)
Apr 23, 2012 0.0400 0.0400 0.0400 0.0400 1,100 +0.00(+0.00%)
Apr 20, 2012 0.0369 0.0400 0.0369 0.0400 11,046 +0.00(+0.00%)
Apr 19, 2012 0.0400 0.0400 0.0376 0.0400 39,332 +0.00(+0.00%)
Apr 18, 2012 0.0470 0.0470 0.0400 0.0400 67,000 -0.01(-14.89%)
Apr 17, 2012 0.0470 0.0470 0.0400 0.0470 13,061 +0.01(+17.50%)
Apr 16, 2012 0.0400 0.0400 0.0400 0.0400 17,782 +0.00(+0.00%)
Apr 13, 2012 0.0400 0.0400 0.0400 0.0400 6,649 +0.00(+0.00%)
Apr 12, 2012 0.0400 0.0400 0.0400 0.0400 10,900 +0.00(+0.00%)
Apr 11, 2012 0.0400 0.0460 0.0400 0.0400 20,329 +0.00(+0.00%)
Apr 10, 2012 0.0470 0.0470 0.0400 0.0400 3,425 -0.01(-14.89%)
Apr 09, 2012 0.0530 0.0530 0.0400 0.0470 54,328 +0.01(+17.50%)
Apr 05, 2012 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 04, 2012 0.0450 0.0450 0.0400 0.0400 11,325 -0.00(-11.11%)
Apr 03, 2012 0.0401 0.0450 0.0401 0.0450 37,260 +0.00(+12.22%)
Apr 02, 2012 0.0370 0.0470 0.0370 0.0401 7,050 +0.00(+0.00%)
Mar 30, 2012 0.0369 0.0450 0.0369 0.0401 7,150 -0.01(-18.16%)
Mar 29, 2012 0.0490 0.0500 0.0410 0.0490 183,152 +0.00(+6.52%)
Mar 28, 2012 0.0460 0.0490 0.0460 0.0460 17,400 +0.00(+0.00%)
Mar 27, 2012 0.0450 0.0500 0.0450 0.0460 33,200 +0.00(+2.22%)
Mar 26, 2012 0.0410 0.0450 0.0410 0.0450 4,450 +0.00(+9.76%)
Mar 23, 2012 0.0450 0.0450 0.0410 0.0410 13,500 -0.01(-17.84%)
Mar 22, 2012 0.0499 0.0499 0.0499 0.0499 6,142 +0.00(+0.00%)
Mar 21, 2012 0.0450 0.0499 0.0400 0.0499 58,050 +0.01(+21.71%)
Mar 20, 2012 0.0400 0.0410 0.0400 0.0410 480 -0.00(-4.65%)
Mar 19, 2012 0.0430 0.0450 0.0400 0.0430 30,890 -0.00(-4.44%)
Mar 16, 2012 0.0420 0.0450 0.0420 0.0450 2,651 -0.00(-9.82%)
Mar 15, 2012 0.0500 0.0500 0.0420 0.0499 43,948 -0.00(-0.20%)
Mar 14, 2012 0.0500 0.0500 0.0500 0.0500 11,010 +0.00(+0.00%)
Mar 13, 2012 0.0499 0.0500 0.0420 0.0500 24,807 +0.00(+0.20%)
Mar 12, 2012 0.0499 0.0499 0.0490 0.0499 67,662 +0.01(+24.75%)
Mar 09, 2012 0.0400 0.0400 0.0400 0.0400 12,045 +0.00(+0.00%)
Mar 08, 2012 0.0499 0.0499 0.0400 0.0400 5,300 -0.00(-11.11%)
Mar 07, 2012 0.0450 0.0450 0.0400 0.0450 9,200 +0.01(+21.29%)
Mar 06, 2012 0.0500 0.0500 0.0333 0.0371 75,940 -0.01(-25.80%)
Mar 05, 2012 0.0500 0.0500 0.0450 0.0500 17,020 +0.01(+11.11%)
Mar 02, 2012 0.0410 0.0500 0.0410 0.0450 22,900 -0.01(-10.00%)
Mar 01, 2012 0.0500 0.0500 0.0480 0.0500 67,700 +0.00(+0.00%)
Feb 29, 2012 0.0461 0.0580 0.0461 0.0500 31,768 -0.00(-9.09%)
Feb 28, 2012 0.0464 0.0550 0.0464 0.0550 7,159 +0.01(+17.02%)
Feb 27, 2012 0.0580 0.0580 0.0464 0.0470 5,200 -0.00(-6.00%)
Feb 24, 2012 0.0580 0.0580 0.0500 0.0500 18,186 +0.00(+7.76%)
Feb 23, 2012 0.0461 0.0579 0.0461 0.0464 17,500 +0.00(+0.65%)
Feb 22, 2012 0.0461 0.0461 0.0461 0.0461 2,000 -0.00(-7.80%)
Feb 21, 2012 0.0400 0.0600 0.0400 0.0500 73,650 +0.00(+8.70%)
Feb 17, 2012 0.0400 0.0500 0.0400 0.0460 34,260 +0.00(+2.22%)
Feb 16, 2012 0.0500 0.0500 0.0404 0.0450 40,960 -0.01(-10.00%)
Feb 15, 2012 0.0490 0.0500 0.0400 0.0500 60,605 +0.00(+2.04%)
Feb 14, 2012 0.0500 0.0500 0.0490 0.0490 45,670 +0.00(+0.00%)
Feb 13, 2012 0.0490 0.0490 0.0490 0.0490 4,000 +0.00(+0.00%)
Feb 10, 2012 0.0500 0.0500 0.0430 0.0490 18,962 -0.00(-2.00%)
Feb 09, 2012 0.0480 0.0500 0.0400 0.0500 62,503 +0.00(+0.00%)
Feb 08, 2012 0.0594 0.0594 0.0480 0.0500 36,500 +0.00(+0.00%)
Feb 07, 2012 0.0500 0.0594 0.0480 0.0500 152,033 -0.01(-12.28%)
Feb 06, 2012 0.0500 0.0570 0.0500 0.0570 54,050 +0.01(+14.00%)
Feb 03, 2012 0.0521 0.0570 0.0500 0.0500 62,182 -0.00(-9.09%)
Feb 02, 2012 0.0570 0.0600 0.0520 0.0550 134,835 -0.00(-3.51%)
Feb 01, 2012 0.0570 0.0570 0.0570 0.0570 14,981 -0.00(-0.87%)
Jan 31, 2012 0.0575 0.0575 0.0575 0.0575 36,785 +0.00(+0.00%)
Jan 30, 2012 0.0520 0.0600 0.0520 0.0575 32,500 -0.00(-4.17%)
Jan 27, 2012 0.0600 0.0600 0.0575 0.0600 8,100 +0.00(+4.35%)
Jan 26, 2012 0.0521 0.0599 0.0521 0.0575 38,700 +0.01(+11.43%)
Jan 25, 2012 0.0600 0.0600 0.0511 0.0516 38,483 -0.01(-14.00%)
Jan 24, 2012 0.0590 0.0600 0.0510 0.0600 69,835 +0.01(+20.00%)
Jan 23, 2012 0.0550 0.0550 0.0500 0.0500 34,000 -0.00(-9.09%)
Jan 20, 2012 0.0600 0.0600 0.0550 0.0550 13,500 +0.00(+0.00%)
Jan 19, 2012 0.0600 0.0600 0.0550 0.0550 20,334 -0.00(-8.33%)
Jan 18, 2012 0.0600 0.0600 0.0550 0.0600 15,293 +0.00(+0.00%)
Jan 17, 2012 0.0600 0.0600 0.0560 0.0600 50,693 +0.00(+0.00%)
Jan 13, 2012 0.0500 0.0600 0.0500 0.0600 27,244 +0.01(+11.11%)
Jan 12, 2012 0.0500 0.0540 0.0480 0.0540 47,940 +0.01(+12.50%)
Jan 11, 2012 0.0480 0.0500 0.0440 0.0480 57,197 +0.00(+2.13%)
Jan 10, 2012 0.0390 0.0495 0.0390 0.0470 19,650 +0.01(+17.50%)
Jan 09, 2012 0.0400 0.0450 0.0360 0.0400 82,987 +0.00(+2.56%)
Jan 06, 2012 0.0380 0.0390 0.0300 0.0390 122,240 +0.00(+11.43%)
Jan 05, 2012 0.0350 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Jan 04, 2012 0.0300 0.0350 0.0300 0.0350 65,782 +0.01(+34.62%)
Dec 30, 2011 0.0260 0.0300 0.0260 0.0260 153,023 +0.00(+0.00%)
Dec 29, 2011 0.0350 0.0360 0.0260 0.0260 121,689 -0.01(-25.71%)
Dec 28, 2011 0.0350 0.0450 0.0350 0.0350 72,299 +0.00(+0.00%)
Dec 27, 2011 0.0430 0.0430 0.0350 0.0350 96,841 +0.01(+16.67%)
Dec 23, 2011 0.0300 0.0320 0.0300 0.0300 56,775 +0.00(+15.38%)
Dec 21, 2011 0.0300 0.0300 0.0250 0.0260 144,320 +0.00(+4.00%)
Dec 20, 2011 0.0250 0.0300 0.0200 0.0250 160,031 +0.00(+13.64%)
Dec 19, 2011 0.0300 0.0300 0.0200 0.0220 212,298 -0.01(-29.03%)
Dec 16, 2011 0.0400 0.0420 0.0303 0.0310 166,713 -0.01(-22.50%)
Dec 15, 2011 0.0420 0.0420 0.0400 0.0400 15,100 -0.00(-4.76%)
Dec 14, 2011 0.0420 0.0420 0.0417 0.0420 161,176 -0.01(-12.50%)
Dec 13, 2011 0.0500 0.0500 0.0417 0.0480 60,891 +0.00(+9.09%)
Dec 12, 2011 0.0400 0.0600 0.0371 0.0440 61,182 -0.00(-2.22%)
Dec 09, 2011 0.0700 0.0700 0.0417 0.0450 187,986 -0.01(-25.00%)
Dec 08, 2011 0.0550 0.0700 0.0550 0.0600 19,600 +0.00(+9.09%)
Dec 07, 2011 0.0550 0.0600 0.0550 0.0550 5,730 -0.00(-8.33%)
Dec 06, 2011 0.0550 0.0600 0.0550 0.0600 36,238 +0.00(+0.00%)
Dec 05, 2011 0.0600 0.0650 0.0550 0.0600 60,389 -0.01(-7.69%)
Dec 02, 2011 0.0650 0.0650 0.0600 0.0650 47,656 +0.00(+0.00%)
Dec 01, 2011 0.0600 0.0650 0.0600 0.0650 15,074 +0.01(+8.33%)
Nov 30, 2011 0.0600 0.0650 0.0600 0.0600 22,175 -0.01(-7.69%)
Nov 29, 2011 0.0604 0.0700 0.0600 0.0650 31,116 +0.00(+6.56%)
Nov 28, 2011 0.0750 0.0750 0.0600 0.0610 35,150 -0.01(-8.96%)
Nov 25, 2011 0.0625 0.0750 0.0625 0.0670 15,400 +0.00(+7.20%)
Nov 23, 2011 0.0625 0.0625 0.0625 0.0625 1,060 +0.00(+0.00%)
Nov 22, 2011 0.0625 0.0655 0.0625 0.0625 40,100 +0.00(+1.63%)
Nov 21, 2011 0.0650 0.0650 0.0615 0.0615 23,410 -0.01(-16.89%)
Nov 18, 2011 0.0650 0.0740 0.0615 0.0740 36,619 +0.01(+13.85%)
Nov 17, 2011 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Nov 16, 2011 0.0700 0.0700 0.0620 0.0650 41,700 -0.01(-7.14%)
Nov 15, 2011 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Nov 14, 2011 0.0700 0.0750 0.0700 0.0750 7,100 +0.00(+7.14%)
Nov 11, 2011 0.0610 0.0770 0.0610 0.0700 27,640 +0.01(+12.90%)
Nov 10, 2011 0.0800 0.0800 0.0610 0.0620 30,100 -0.00(-6.06%)
Nov 09, 2011 0.0790 0.0790 0.0620 0.0660 38,000 -0.00(-7.04%)
Nov 08, 2011 0.0777 0.0777 0.0635 0.0710 62,650 -0.01(-8.62%)
Nov 07, 2011 0.0620 0.0777 0.0620 0.0777 28,600 +0.01(+22.36%)
Nov 04, 2011 0.0605 0.0777 0.0605 0.0635 25,650 +0.00(+4.96%)
Nov 03, 2011 0.0800 0.0800 0.0605 0.0605 4,810 +0.00(+0.00%)
Nov 02, 2011 0.0605 0.0800 0.0605 0.0605 85,088 +0.00(+0.17%)
Nov 01, 2011 0.0650 0.0650 0.0604 0.0604 45,662 -0.00(-7.08%)
Oct 31, 2011 0.0700 0.0700 0.0650 0.0650 17,100 -0.01(-7.14%)
Oct 28, 2011 0.0660 0.0700 0.0660 0.0700 55,163 -0.01(-12.50%)
Oct 27, 2011 0.0870 0.0870 0.0610 0.0800 17,086 -0.01(-8.05%)
Oct 26, 2011 0.0750 0.0870 0.0700 0.0870 138,545 +0.02(+24.29%)
Oct 25, 2011 0.0705 0.0800 0.0600 0.0700 296,160 -0.00(-0.71%)
Oct 24, 2011 0.0600 0.0750 0.0600 0.0705 31,872 -0.00(-6.00%)
Oct 21, 2011 0.0750 0.0870 0.0750 0.0750 19,162 -0.01(-11.76%)
Oct 20, 2011 0.0850 0.0850 0.0850 0.0850 1,100 +0.01(+13.33%)
Oct 19, 2011 0.0800 0.0870 0.0750 0.0750 7,200 -0.01(-11.76%)
Oct 18, 2011 0.0850 0.0850 0.0750 0.0850 18,660 +0.00(+0.00%)
Oct 17, 2011 0.0890 0.0890 0.0850 0.0850 16,339 +0.00(+0.00%)
Oct 14, 2011 0.0900 0.1000 0.0700 0.0850 131,110 -0.01(-15.00%)
Oct 13, 2011 0.0950 0.1000 0.0950 0.1000 53,072 +0.01(+11.11%)
Oct 12, 2011 0.0900 0.1000 0.0900 0.0900 18,050 -0.01(-10.00%)
Oct 11, 2011 0.0900 0.1000 0.0900 0.1000 12,414 +0.01(+11.11%)
Oct 10, 2011 0.1000 0.1000 0.0900 0.0900 17,000 +0.00(+0.00%)
Oct 07, 2011 0.0900 0.1000 0.0900 0.0900 8,716 -0.01(-10.00%)
Oct 06, 2011 0.0900 0.1000 0.0900 0.1000 92,558 +0.00(+0.00%)
Oct 05, 2011 0.1000 0.1000 0.0900 0.1000 24,980 +0.00(+0.00%)
Oct 04, 2011 0.0900 0.1000 0.0900 0.1000 45,860 +0.01(+11.11%)
Oct 03, 2011 0.1000 0.1000 0.0900 0.0900 32,367 -0.01(-5.26%)
Sep 30, 2011 0.0950 0.0950 0.0950 0.0950 18,116 +0.00(+0.00%)
Sep 29, 2011 0.1000 0.1000 0.0950 0.0950 45,211 -0.01(-5.00%)
Sep 28, 2011 0.1000 0.1000 0.1000 0.1000 11,776 +0.00(+0.00%)
Sep 27, 2011 0.1050 0.1050 0.1000 0.1000 20,470 +0.00(+0.00%)
Sep 26, 2011 0.1000 0.1100 0.1000 0.1000 74,422 +0.00(+0.00%)
Sep 23, 2011 0.1000 0.1000 0.1000 0.1000 20,352 -0.00(-4.76%)
Sep 22, 2011 0.1200 0.1200 0.1000 0.1050 44,650 -0.01(-8.70%)
Sep 21, 2011 0.0800 0.1300 0.0800 0.1150 73,470 +0.01(+15.00%)
Sep 20, 2011 0.1000 0.1200 0.1000 0.1000 34,014 +0.00(+0.00%)
Sep 19, 2011 0.1000 0.1250 0.1000 0.1000 25,461 +0.00(+0.00%)
Sep 16, 2011 0.1100 0.1100 0.1000 0.1000 38,384 -0.02(-20.00%)
Sep 15, 2011 0.1100 0.1350 0.1100 0.1250 20,115 -0.01(-7.41%)
Sep 14, 2011 0.1300 0.1350 0.1100 0.1350 12,880 +0.03(+22.73%)
Sep 13, 2011 0.1300 0.1300 0.1100 0.1100 18,117 -0.02(-15.38%)
Sep 12, 2011 0.1100 0.1350 0.1100 0.1300 26,324 +0.01(+13.04%)
Sep 09, 2011 0.1000 0.1300 0.1000 0.1150 33,800 +0.01(+8.49%)
Sep 08, 2011 0.1060 0.1060 0.1060 0.1060 15,579 +0.00(+0.00%)
Sep 07, 2011 0.1200 0.1300 0.1060 0.1060 14,495 -0.02(-18.46%)
Sep 06, 2011 0.1000 0.1400 0.1000 0.1300 11,950 -0.00(-3.63%)
Sep 02, 2011 0.1200 0.1349 0.1100 0.1349 13,950 +0.02(+21.53%)
Sep 01, 2011 0.1400 0.1400 0.1100 0.1110 52,778 -0.01(-7.50%)
Aug 31, 2011 0.1349 0.1349 0.1100 0.1200 7,598 +0.01(+8.99%)
Aug 30, 2011 0.1400 0.1449 0.1100 0.1101 58,409 -0.03(-21.36%)
Aug 29, 2011 0.1400 0.1450 0.0950 0.1400 21,100 +0.04(+40.00%)
Aug 26, 2011 0.0800 0.1000 0.0800 0.1000 11,632 +0.00(+0.00%)
Aug 25, 2011 0.0850 0.1000 0.0850 0.1000 35,650 +0.01(+17.65%)
Aug 24, 2011 0.0850 0.0950 0.0828 0.0850 64,910 +0.00(+0.00%)
Aug 23, 2011 0.0950 0.1000 0.0850 0.0850 56,836 -0.01(-15.00%)
Aug 22, 2011 0.1000 0.1100 0.0900 0.1000 77,100 +0.00(+0.00%)
Aug 19, 2011 0.1000 0.1020 0.1000 0.1000 25,700 -0.00(-4.76%)
Aug 18, 2011 0.1100 0.1100 0.1000 0.1050 37,862 -0.01(-4.55%)
Aug 17, 2011 0.1100 0.1100 0.1050 0.1100 28,575 +0.00(+0.00%)
Aug 16, 2011 0.1051 0.1100 0.1050 0.1100 29,709 +0.00(+0.00%)
Aug 15, 2011 0.1050 0.1199 0.1050 0.1100 23,530 -0.01(-8.26%)
Aug 12, 2011 0.1200 0.1200 0.1051 0.1199 56,595 +0.01(+9.00%)
Aug 11, 2011 0.1200 0.1200 0.1050 0.1100 50,246 -0.01(-8.33%)
Aug 10, 2011 0.1100 0.1600 0.1000 0.1200 274,602 -0.03(-19.46%)
Aug 09, 2011 0.1100 0.1500 0.1000 0.1490 183,069 +0.04(+34.23%)
Aug 08, 2011 0.0950 0.1188 0.0900 0.1110 82,130 -0.01(-6.64%)
Aug 05, 2011 0.0800 0.1200 0.0800 0.1189 87,720 +0.01(+8.09%)
Aug 04, 2011 0.1200 0.1300 0.1010 0.1100 111,672 -0.01(-12.00%)
Aug 03, 2011 0.1100 0.1300 0.1100 0.1250 70,950 -0.01(-3.85%)
Aug 02, 2011 0.1325 0.1500 0.1300 0.1300 31,550 -0.01(-3.70%)
Aug 01, 2011 0.1370 0.1450 0.1203 0.1350 214,833 -0.00(-1.46%)
Jul 29, 2011 0.1350 0.1450 0.1350 0.1370 30,936 +0.00(+1.48%)
Jul 28, 2011 0.1400 0.1400 0.1350 0.1350 13,995 -0.01(-3.57%)
Jul 27, 2011 0.1350 0.1400 0.1350 0.1400 42,853 +0.01(+3.70%)
Jul 26, 2011 0.1217 0.1450 0.1217 0.1350 272,092 +0.01(+3.85%)
Jul 25, 2011 0.1200 0.1300 0.1200 0.1300 48,756 +0.00(+0.00%)
Jul 22, 2011 0.1400 0.1400 0.1300 0.1300 148,420 -0.03(-18.75%)
Jul 21, 2011 0.1000 0.1700 0.1000 0.1600 28,354 +0.03(+21.21%)
Jul 20, 2011 0.1500 0.1600 0.1320 0.1320 64,336 -0.03(-17.50%)
Jul 19, 2011 0.1700 0.1700 0.1500 0.1600 101,064 -0.01(-5.88%)
Jul 18, 2011 0.1800 0.1800 0.1500 0.1700 204,746 -0.00(-2.86%)
Jul 15, 2011 0.1900 0.1900 0.1610 0.1750 76,375 -0.01(-2.78%)
Jul 14, 2011 0.1800 0.1850 0.1800 0.1800 18,962 +0.00(+0.00%)
Jul 13, 2011 0.2000 0.2000 0.1800 0.1800 29,655 -0.00(-0.06%)
Jul 12, 2011 0.1870 0.2000 0.1800 0.1801 28,500 -0.01(-3.69%)
Jul 11, 2011 0.1900 0.2198 0.1800 0.1870 42,830 -0.00(-1.79%)
Jul 08, 2011 0.1903 0.1904 0.1903 0.1904 37,300 -0.01(-4.80%)
Jul 07, 2011 0.2100 0.2100 0.2000 0.2000 27,584 -0.01(-4.76%)
Jul 06, 2011 0.1850 0.2100 0.1850 0.2100 42,851 +0.01(+5.00%)
Jul 05, 2011 0.1850 0.2249 0.1850 0.2000 19,735 +0.00(+0.00%)
Jul 01, 2011 0.1901 0.2249 0.1901 0.2000 63,367 -0.00(-1.96%)
Jun 30, 2011 0.2046 0.2046 0.1850 0.2040 35,600 -0.00(-0.29%)
Jun 29, 2011 0.1950 0.2046 0.1900 0.2046 42,768 +0.01(+7.68%)
Jun 28, 2011 0.1900 0.2196 0.1851 0.1900 157,400 -0.01(-2.56%)
Jun 27, 2011 0.1905 0.2219 0.1900 0.1950 84,700 +0.00(+2.36%)
Jun 24, 2011 0.1905 0.2239 0.1905 0.1905 14,040 -0.00(-0.05%)
Jun 23, 2011 0.2000 0.2294 0.1900 0.1906 51,666 -0.00(-2.31%)
Jun 22, 2011 0.2200 0.2300 0.1950 0.1951 98,845 +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.