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

American Lithium Minerals Inc (OP: AMLM )

0.0304 +0.0016 (+5.56%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 24, 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 30, 2021 0.2400 0.2400 0.2200 0.2211 64,660 -0.01(-5.31%)
Jul 29, 2021 0.2600 0.2600 0.2010 0.2335 159,002 -0.02(-6.60%)
Jul 28, 2021 0.2599 0.2599 0.2099 0.2500 218,390 +0.00(+0.04%)
Jul 27, 2021 0.2511 0.2600 0.2000 0.2499 192,531 -0.01(-4.91%)
Jul 26, 2021 0.2710 0.2795 0.2551 0.2628 27,448 -0.01(-2.49%)
Jul 23, 2021 0.2601 0.2792 0.2500 0.2695 99,583 -0.00(-0.19%)
Jul 22, 2021 0.2708 0.2900 0.2700 0.2700 33,840 -0.02(-5.33%)
Jul 21, 2021 0.2740 0.2900 0.2639 0.2852 51,262 +0.01(+4.09%)
Jul 20, 2021 0.2760 0.2900 0.2605 0.2740 54,676 -0.01(-2.14%)
Jul 19, 2021 0.2811 0.2906 0.2750 0.2800 93,055 -0.03(-9.62%)
Jul 16, 2021 0.2800 0.3100 0.2800 0.3098 55,871 +0.02(+6.90%)
Jul 15, 2021 0.2805 0.3095 0.2805 0.2898 131,205 -0.02(-6.30%)
Jul 14, 2021 0.3094 0.3094 0.2900 0.3093 74,461 -0.01(-1.65%)
Jul 13, 2021 0.2830 0.3249 0.2830 0.3145 85,713 -0.02(-6.95%)
Jul 12, 2021 0.2878 0.3395 0.2878 0.3380 46,160 +0.04(+11.88%)
Jul 09, 2021 0.3000 0.3398 0.2900 0.3021 65,738 +0.01(+2.41%)
Jul 08, 2021 0.3100 0.3200 0.2900 0.2950 125,265 -0.03(-7.81%)
Jul 07, 2021 0.3250 0.3397 0.3150 0.3200 60,579 -0.02(-5.80%)
Jul 06, 2021 0.3359 0.3500 0.3250 0.3397 94,547 -0.00(-0.61%)
Jul 02, 2021 0.3400 0.3584 0.3300 0.3418 30,093 -0.02(-4.66%)
Jul 01, 2021 0.3600 0.3600 0.3246 0.3585 120,583 -0.00(-0.42%)
Jun 30, 2021 0.3650 0.3650 0.3349 0.3600 71,829 +0.00(+0.06%)
Jun 29, 2021 0.3195 0.3650 0.3195 0.3598 55,915 +0.01(+2.07%)
Jun 28, 2021 0.3380 0.3600 0.3380 0.3525 44,119 +0.01(+2.17%)
Jun 25, 2021 0.3300 0.3600 0.3300 0.3450 71,149 +0.02(+4.61%)
Jun 24, 2021 0.3279 0.3300 0.3150 0.3298 78,739 +0.00(+0.58%)
Jun 23, 2021 0.3200 0.3345 0.3200 0.3279 100,838 +0.01(+2.47%)
Jun 22, 2021 0.3200 0.3285 0.3200 0.3200 30,556 -0.01(-2.38%)
Jun 21, 2021 0.3700 0.3700 0.3181 0.3278 62,435 -0.00(-0.70%)
Jun 18, 2021 0.3200 0.3400 0.3200 0.3301 56,047 -0.01(-3.90%)
Jun 17, 2021 0.3574 0.3700 0.3407 0.3435 74,224 -0.01(-1.60%)
Jun 16, 2021 0.3402 0.3600 0.3402 0.3491 34,718 +0.01(+2.62%)
Jun 15, 2021 0.3799 0.3799 0.3400 0.3402 53,623 -0.02(-4.60%)
Jun 14, 2021 0.3948 0.3948 0.3451 0.3566 74,212 +0.01(+1.91%)
Jun 11, 2021 0.3550 0.3800 0.3424 0.3499 48,413 +0.00(+1.42%)
Jun 10, 2021 0.3519 0.3800 0.3450 0.3450 102,575 -0.03(-9.04%)
Jun 09, 2021 0.3800 0.4100 0.3310 0.3793 67,760 -0.00(-0.16%)
Jun 08, 2021 0.3680 0.4100 0.3500 0.3799 62,495 +0.02(+6.12%)
Jun 07, 2021 0.3380 0.3980 0.3310 0.3580 110,151 +0.00(+0.56%)
Jun 04, 2021 0.3687 0.3691 0.3241 0.3560 44,368 -0.00(-0.28%)
Jun 03, 2021 0.3600 0.3798 0.3205 0.3570 279,391 -0.01(-3.51%)
Jun 02, 2021 0.3706 0.4100 0.3700 0.3700 80,767 -0.02(-5.13%)
Jun 01, 2021 0.3900 0.3900 0.3700 0.3900 84,882 +0.02(+4.00%)
May 28, 2021 0.3898 0.3900 0.3300 0.3750 94,596 +0.02(+5.60%)
May 27, 2021 0.3500 0.3933 0.3500 0.3551 131,217 +0.01(+1.46%)
May 26, 2021 0.3160 0.3700 0.3111 0.3500 70,098 -0.02(-5.79%)
May 25, 2021 0.3500 0.3985 0.3110 0.3715 135,690 +0.02(+5.12%)
May 24, 2021 0.4090 0.4200 0.3505 0.3534 190,316 -0.04(-10.53%)
May 21, 2021 0.2811 0.4000 0.2811 0.3950 270,630 +0.09(+31.23%)
May 20, 2021 0.2723 0.3200 0.2531 0.3010 154,751 +0.05(+18.04%)
May 19, 2021 0.2500 0.3000 0.2350 0.2550 102,508 -0.01(-1.92%)
May 18, 2021 0.2605 0.3000 0.2600 0.2600 55,346 -0.03(-10.34%)
May 17, 2021 0.2740 0.2999 0.2607 0.2900 126,935 +0.01(+2.11%)
May 14, 2021 0.3035 0.3100 0.2740 0.2840 249,087 -0.02(-7.49%)
May 13, 2021 0.3124 0.3495 0.3005 0.3070 128,733 -0.01(-2.23%)
May 12, 2021 0.3695 0.3695 0.3000 0.3140 122,318 -0.02(-7.10%)
May 11, 2021 0.3400 0.3489 0.3152 0.3380 120,001 +0.01(+2.42%)
May 10, 2021 0.3495 0.3495 0.3300 0.3300 223,669 -0.02(-6.06%)
May 07, 2021 0.3500 0.3600 0.3500 0.3513 43,522 -0.00(-0.34%)
May 06, 2021 0.3505 0.3800 0.3460 0.3525 165,996 -0.02(-4.99%)
May 05, 2021 0.3810 0.3834 0.3500 0.3710 192,022 -0.01(-2.62%)
May 04, 2021 0.3700 0.4395 0.3700 0.3810 189,864 -0.06(-13.25%)
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.