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 (%)
Mar 31, 2014 0.0571 0.0820 0.0500 0.0736 1,195,132 +0.02(+47.20%)
Mar 28, 2014 0.0390 0.0519 0.0370 0.0500 0 +0.01(+28.21%)
Mar 27, 2014 0.0400 0.0400 0.0380 0.0390 221,875 -0.00(-2.50%)
Mar 26, 2014 0.0550 0.0550 0.0390 0.0400 652,898 -0.01(-23.95%)
Mar 25, 2014 0.0569 0.0569 0.0481 0.0526 81,775 -0.00(-7.72%)
Mar 24, 2014 0.0580 0.0580 0.0499 0.0570 309,620 +0.00(+1.79%)
Mar 21, 2014 0.0599 0.0599 0.0524 0.0560 0 -0.00(-6.51%)
Mar 20, 2014 0.0601 0.0699 0.0515 0.0599 489,504 -0.01(-14.31%)
Mar 19, 2014 0.0800 0.0820 0.0600 0.0699 313,991 -0.00(-5.54%)
Mar 18, 2014 0.0679 0.0798 0.0500 0.0740 283,959 +0.01(+7.40%)
Mar 17, 2014 0.0520 0.0860 0.0400 0.0689 554,249 +0.02(+32.50%)
Mar 14, 2014 0.0410 0.0600 0.0410 0.0520 0 +0.01(+26.83%)
Mar 13, 2014 0.0400 0.0600 0.0400 0.0410 1,076,461 +0.00(+7.89%)
Mar 12, 2014 0.0480 0.0500 0.0370 0.0380 1,032,938 -0.01(-21.49%)
Mar 11, 2014 0.0750 0.0800 0.0435 0.0484 1,824,032 -0.03(-37.95%)
Mar 10, 2014 0.0780 0.0950 0.0710 0.0780 335,956 +0.00(+0.00%)
Mar 07, 2014 0.1000 0.1000 0.0645 0.0780 0 -0.02(-22.00%)
Mar 06, 2014 0.1865 0.2000 0.1000 0.1000 1,632,345 -0.09(-47.34%)
Mar 05, 2014 0.1700 0.2500 0.1400 0.1899 2,796,985 +0.05(+34.68%)
Mar 04, 2014 0.1062 0.1500 0.1000 0.1410 1,589,796 +0.04(+41.00%)
Mar 03, 2014 0.0634 0.1100 0.0550 0.1000 1,562,064 +0.03(+51.52%)
Feb 28, 2014 0.0480 0.0724 0.0480 0.0660 1,379,907 +0.02(+32.00%)
Feb 27, 2014 0.0500 0.0549 0.0466 0.0500 482,808 +0.00(+0.20%)
Feb 26, 2014 0.0500 0.0550 0.0350 0.0499 746,425 +0.02(+46.76%)
Feb 25, 2014 0.0281 0.0348 0.0281 0.0340 153,951 +0.01(+21.00%)
Feb 24, 2014 0.0350 0.0350 0.0281 0.0281 81,808 -0.01(-19.71%)
Feb 21, 2014 0.0213 0.0350 0.0201 0.0350 0 +0.01(+56.25%)
Feb 20, 2014 0.0225 0.0225 0.0224 0.0224 67,913 +0.00(+14.29%)
Feb 19, 2014 0.0217 0.0279 0.0196 0.0196 107,283 +0.00(+2.62%)
Feb 18, 2014 0.0180 0.0217 0.0180 0.0191 7,291 -0.00(-1.04%)
Feb 14, 2014 0.0193 0.0193 0.0193 0 -0.00(-3.02%)
Feb 13, 2014 0.0150 0.0200 0.0150 0.0199 15,500 +0.00(+32.67%)
Feb 12, 2014 0.0180 0.0180 0.0150 0.0150 63,966 -0.00(-24.24%)
Feb 11, 2014 0.0220 0.0220 0.0165 0.0198 62,381 -0.00(-6.16%)
Feb 10, 2014 0.0200 0.0267 0.0200 0.0211 170,593 +0.00(+5.50%)
Feb 07, 2014 0.0199 0.0200 0.0180 0.0200 0 +0.00(+19.76%)
Feb 06, 2014 0.0167 0.0167 0.0167 0.0167 1,300 +0.00(+0.60%)
Feb 05, 2014 0.0209 0.0240 0.0166 0.0166 95,400 -0.01(-24.20%)
Feb 04, 2014 0.0180 0.0230 0.0151 0.0219 122,384 +0.01(+46.00%)
Feb 03, 2014 0.0290 0.0290 0.0120 0.0150 162,966 +0.00(+25.00%)
Jan 31, 2014 0.0190 0.0190 0.0120 0.0120 0 -0.00(-25.00%)
Jan 30, 2014 0.0650 0.0650 0.0120 0.0160 277,794 +0.01(+60.00%)
Jan 29, 2014 0.0100 0.0150 0.0100 0.0100 43,099 -0.00(-9.09%)
Jan 28, 2014 0.0139 0.0139 0.0110 0.0110 3,075 -0.00(-21.43%)
Jan 27, 2014 0.0086 0.0160 0.0076 0.0140 45,200 -0.00(-12.50%)
Jan 24, 2014 0.0100 0.0160 0.0078 0.0160 0 +0.01(+119.18%)
Jan 23, 2014 0.0073 0.0160 0.0073 0.0073 71,584 -0.00(-27.00%)
Jan 22, 2014 0.0135 0.0170 0.0100 0.0100 20,726 -0.00(-25.93%)
Jan 17, 2014 0.0135 0.0135 0.0135 0.0135 0 +0.00(+35.00%)
Jan 16, 2014 0.0077 0.0100 0.0077 0.0100 21,000 -0.00(-23.08%)
Jan 15, 2014 0.0130 0.0130 0.0130 0.0130 5,200 +0.00(+0.00%)
Jan 14, 2014 0.0075 0.0130 0.0075 0.0130 10,200 +0.00(+8.33%)
Jan 13, 2014 0.0140 0.0140 0.0075 0.0120 59,229 +0.00(+60.00%)
Jan 10, 2014 0.0075 0.0075 0.0075 0.0075 2,585 -0.00(-25.00%)
Jan 09, 2014 0.0090 0.0100 0.0080 0.0100 31,200 +0.00(+25.00%)
Jan 08, 2014 0.0080 0.0080 0.0080 0.0080 560 +0.00(+6.67%)
Jan 07, 2014 0.0062 0.0075 0.0062 0.0075 11,400 +0.00(+20.97%)
Jan 06, 2014 0.0057 0.0062 0.0057 0.0062 26,000 +0.00(+3.33%)
Jan 03, 2014 0.0100 0.0100 0.0057 0.0060 25,500 -0.00(-40.00%)
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.