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 (%)
Oct 31, 2014 0.0369 0.0369 0.0368 0.0368 13,290 -0.00(-8.00%)
Oct 30, 2014 0.0400 0.0400 0.0400 0.0400 300 +0.00(+5.26%)
Oct 28, 2014 0.0380 0.0380 0.0380 0 -0.00(-0.26%)
Oct 27, 2014 0.0380 0.0400 0.0368 0.0381 67,761 -0.00(-4.75%)
Oct 24, 2014 0.0385 0.0401 0.0380 0.0400 350,850 -0.00(-2.44%)
Oct 23, 2014 0.0380 0.0410 0.0380 0.0410 10,205 +0.00(+0.24%)
Oct 22, 2014 0.0380 0.0409 0.0380 0.0409 5,463 +0.00(+0.00%)
Oct 21, 2014 0.0413 0.0413 0.0380 0.0409 259,688 -0.00(-9.11%)
Oct 20, 2014 0.0411 0.0450 0.0411 0.0450 34,122 +0.00(+3.69%)
Oct 17, 2014 0.0480 0.0480 0.0410 0.0434 44,738 +0.00(+5.85%)
Oct 16, 2014 0.0410 0.0410 0.0410 0.0410 7,500 -0.01(-13.68%)
Oct 15, 2014 0.0401 0.0475 0.0401 0.0475 54,387 +0.00(+5.56%)
Oct 14, 2014 0.0340 0.0469 0.0340 0.0450 77,626 -0.00(-3.85%)
Oct 13, 2014 0.0470 0.0470 0.0300 0.0468 31,760 +0.00(+1.74%)
Oct 10, 2014 0.0460 0.0460 0.0392 0.0460 36,698 +0.00(+0.00%)
Oct 09, 2014 0.0381 0.0460 0.0381 0.0460 24,000 +0.01(+19.79%)
Oct 08, 2014 0.0424 0.0473 0.0384 0.0384 126,338 -0.01(-19.83%)
Oct 07, 2014 0.0480 0.0480 0.0478 0.0479 19,125 +0.00(+0.00%)
Oct 06, 2014 0.0423 0.0498 0.0423 0.0479 53,668 -0.00(-0.21%)
Oct 03, 2014 0.0407 0.0500 0.0407 0.0480 47,126 +0.01(+19.11%)
Oct 02, 2014 0.0480 0.0490 0.0402 0.0403 57,649 -0.01(-19.40%)
Oct 01, 2014 0.0500 0.0500 0.0390 0.0500 33,649 +0.01(+17.37%)
Sep 30, 2014 0.0400 0.0426 0.0381 0.0426 134,693 +0.00(+0.24%)
Sep 29, 2014 0.0425 0.0425 0.0381 0.0425 20,554 +0.00(+0.00%)
Sep 26, 2014 0.0416 0.0425 0.0410 0.0425 43,120 -0.00(-0.93%)
Sep 25, 2014 0.0435 0.0469 0.0400 0.0429 108,843 -0.01(-12.09%)
Sep 24, 2014 0.0429 0.0495 0.0427 0.0488 47,719 -0.00(-1.41%)
Sep 23, 2014 0.0450 0.0500 0.0420 0.0495 65,205 -0.00(-1.00%)
Sep 22, 2014 0.0410 0.0500 0.0410 0.0500 73,600 +0.01(+19.05%)
Sep 19, 2014 0.0410 0.0439 0.0410 0.0420 31,209 -0.00(-4.98%)
Sep 18, 2014 0.0450 0.0450 0.0390 0.0442 40,000 -0.00(-1.56%)
Sep 17, 2014 0.0401 0.0464 0.0401 0.0449 75,200 -0.00(-3.44%)
Sep 16, 2014 0.0401 0.0465 0.0401 0.0465 59,205 -0.00(-0.85%)
Sep 15, 2014 0.0500 0.0500 0.0400 0.0469 180,673 -0.00(-6.20%)
Sep 12, 2014 0.0550 0.0550 0.0423 0.0500 41,600 +0.01(+11.11%)
Sep 11, 2014 0.0450 0.0510 0.0450 0.0450 41,400 -0.00(-9.82%)
Sep 10, 2014 0.0380 0.0500 0.0380 0.0499 208,689 +0.00(+11.14%)
Sep 09, 2014 0.0600 0.0600 0.0380 0.0449 320,565 -0.00(-10.02%)
Sep 08, 2014 0.0450 0.0500 0.0401 0.0499 49,825 +0.01(+18.81%)
Sep 05, 2014 0.0565 0.0650 0.0388 0.0420 522,360 -0.01(-25.00%)
Sep 04, 2014 0.0400 0.0560 0.0371 0.0560 1,517,429 +0.02(+40.00%)
Sep 03, 2014 0.0358 0.0400 0.0358 0.0400 63,555 +0.00(+0.25%)
Sep 02, 2014 0.0399 0.0400 0.0399 58,400 -0.00(-0.25%)
Aug 29, 2014 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Aug 28, 2014 0.0399 0.0440 0.0353 0.0440 55,161 +0.00(+10.28%)
Aug 27, 2014 0.0399 0.0331 0.0399 82,301 +0.00(+0.00%)
Aug 26, 2014 0.0399 0.0399 0.0399 0.0399 37,750 +0.00(+9.62%)
Aug 25, 2014 0.0409 0.0409 0.0409 0.0364 92,200 -0.01(-18.93%)
Aug 22, 2014 0.0406 0.0449 0.0406 0.0449 50,000 +0.00(+10.32%)
Aug 21, 2014 0.0417 0.0460 0.0407 0.0407 2,100 +0.00(+0.00%)
Aug 20, 2014 0.0460 0.0460 0.0407 0.0407 7,351 -0.00(-9.56%)
Aug 19, 2014 0.0407 0.0450 0.0407 0.0450 51,119 +0.00(+0.00%)
Aug 18, 2014 0.0406 0.0450 0.0406 0.0450 77,665 +0.00(+2.74%)
Aug 15, 2014 0.0409 0.0438 0.0406 0.0438 22,049 +0.00(+8.68%)
Aug 14, 2014 0.0424 0.0424 0.0403 0.0403 40,000 -0.00(-10.44%)
Aug 13, 2014 0.0406 0.0474 0.0406 0.0450 179,896 +0.00(+0.22%)
Aug 12, 2014 0.0403 0.0472 0.0403 0.0449 108,589 +0.00(+11.14%)
Aug 11, 2014 0.0402 0.0404 0.0402 0.0404 20,695 -0.00(-4.04%)
Aug 08, 2014 0.0449 0.0474 0.0401 0.0421 71,899 +0.00(+2.68%)
Aug 07, 2014 0.0402 0.0410 0.0401 0.0410 33,300 -0.00(-8.89%)
Aug 06, 2014 0.0469 0.0474 0.0401 0.0450 47,135 -0.00(-4.86%)
Aug 05, 2014 0.0480 0.0480 0.0363 0.0473 60,200 -0.00(-1.46%)
Aug 04, 2014 0.0430 0.0490 0.0362 0.0480 156,037 +0.00(+2.13%)
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.