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 (%)
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%)
Jul 01, 2014 0.0496 0.0599 0.0485 0.0549 149,835 +0.01(+10.69%)
Jun 30, 2014 0.0481 0.0575 0.0481 0.0496 58,250 -0.01(-9.65%)
Jun 27, 2014 0.0480 0.0549 0.0480 0.0549 127,000 +0.00(+1.86%)
Jun 26, 2014 0.0456 0.0540 0.0456 0.0539 148,350 -0.00(-0.19%)
Jun 25, 2014 0.0501 0.0550 0.0450 0.0540 153,888 +0.00(+8.00%)
Jun 24, 2014 0.0600 0.0600 0.0459 0.0500 69,285 +0.00(+9.65%)
Jun 23, 2014 0.0600 0.0600 0.0450 0.0456 6,967 +0.00(+0.00%)
Jun 20, 2014 0.0500 0.0599 0.0455 0.0456 64,012 -0.01(-10.59%)
Jun 19, 2014 0.0440 0.0599 0.0440 0.0510 71,256 +0.01(+13.33%)
Jun 18, 2014 0.0500 0.0500 0.0440 0.0450 129,510 -0.00(-7.02%)
Jun 17, 2014 0.0481 0.0484 0.0481 0.0484 650 -0.01(-13.57%)
Jun 16, 2014 0.0470 0.0590 0.0451 0.0560 55,870 +0.01(+12.00%)
Jun 13, 2014 0.0552 0.0597 0.0464 0.0500 45,207 -0.01(-9.42%)
Jun 12, 2014 0.0650 0.0650 0.0552 0.0552 50,000 -0.01(-16.36%)
Jun 11, 2014 0.0640 0.0675 0.0600 0.0660 16,100 +0.01(+10.00%)
Jun 10, 2014 0.0639 0.0690 0.0600 0.0600 102,596 +0.01(+13.64%)
Jun 06, 2014 0.0446 0.0540 0.0355 0.0528 193,523 +0.00(+1.54%)
Jun 05, 2014 0.0480 0.0520 0.0444 0.0520 7,550 +0.00(+8.33%)
Jun 04, 2014 0.0471 0.0486 0.0360 0.0480 81,992 -0.00(-4.00%)
Jun 03, 2014 0.0402 0.0699 0.0402 0.0500 190,860 -0.01(-12.43%)
Jun 02, 2014 0.0728 0.0775 0.0401 0.0571 204,750 -0.00(-4.83%)
May 30, 2014 0.0360 0.0660 0.0360 0.0600 551,163 +0.02(+50.00%)
May 29, 2014 0.0340 0.0400 0.0340 0.0400 26,101 +0.00(+14.29%)
May 28, 2014 0.0271 0.0350 0.0271 0.0350 526,680 +0.01(+16.67%)
May 27, 2014 0.0262 0.0309 0.0262 0.0300 32,687 -0.00(-6.25%)
May 23, 2014 0.0320 0.0320 0.0320 0 -0.01(-19.80%)
May 22, 2014 0.0320 0.0399 0.0320 0.0399 73,356 +0.01(+24.69%)
May 21, 2014 0.0303 0.0320 0.0303 0.0320 38,495 +0.00(+3.23%)
May 20, 2014 0.0318 0.0330 0.0303 0.0310 57,393 -0.00(-2.52%)
May 19, 2014 0.0311 0.0342 0.0311 0.0318 174,112 -0.00(-6.47%)
May 16, 2014 0.0340 0.0340 0.0340 0.0340 3,056 +0.00(+0.29%)
May 15, 2014 0.0306 0.0340 0.0306 0.0339 68,274 -0.00(-0.88%)
May 14, 2014 0.0349 0.0349 0.0302 0.0342 47,030 -0.00(-2.29%)
May 12, 2014 0.0350 0.0350 0.0350 92 +0.00(+0.00%)
May 09, 2014 0.0350 0.0360 0.0259 0.0350 141,525 -0.00(-6.67%)
May 08, 2014 0.0395 0.0395 0.0375 0.0375 27,006 -0.00(-3.60%)
May 07, 2014 0.0376 0.0420 0.0376 0.0389 32,100 -0.00(-4.89%)
May 06, 2014 0.0376 0.0409 0.0376 0.0409 6,901 +0.00(+2.25%)
May 05, 2014 0.0376 0.0400 0.0376 0.0400 26,000 +0.00(+0.00%)
May 02, 2014 0.0400 0.0400 0.0400 0.0400 87,300 +0.00(+4.99%)
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.