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

American Lithium Corp (OP: LIACF )

2.900 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 9, 2023 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 (%)
Feb 28, 2020 0.2000 0.2050 0.1590 0.1846 469,000 -0.04(-17.22%)
Feb 27, 2020 0.2407 0.2407 0.2040 0.2230 220,425 -0.02(-8.83%)
Feb 26, 2020 0.2335 0.2454 0.2245 0.2446 278,022 +0.00(+1.58%)
Feb 25, 2020 0.2672 0.2879 0.2400 0.2408 513,652 -0.03(-11.79%)
Feb 24, 2020 0.2986 0.3148 0.2700 0.2730 242,840 -0.02(-6.92%)
Feb 21, 2020 0.2810 0.2938 0.2726 0.2933 261,800 +0.02(+8.83%)
Feb 20, 2020 0.2600 0.2700 0.2463 0.2695 151,814 +0.02(+8.84%)
Feb 19, 2020 0.2470 0.2627 0.2403 0.2476 290,695 +0.00(+0.57%)
Feb 18, 2020 0.2480 0.2590 0.2400 0.2462 348,711 -0.01(-3.79%)
Feb 14, 2020 0.2440 0.2589 0.2350 0.2559 221,900 +0.01(+5.14%)
Feb 13, 2020 0.2625 0.2675 0.2350 0.2434 205,365 -0.02(-6.24%)
Feb 12, 2020 0.2829 0.2900 0.2307 0.2596 366,310 -0.03(-10.91%)
Feb 11, 2020 0.2930 0.3060 0.2838 0.2914 619,908 +0.01(+3.74%)
Feb 10, 2020 0.2400 0.2845 0.2400 0.2809 862,650 +0.04(+17.68%)
Feb 07, 2020 0.2532 0.2600 0.2300 0.2387 105,000 -0.01(-5.73%)
Feb 06, 2020 0.2420 0.2532 0.2300 0.2532 78,217 +0.02(+9.14%)
Feb 05, 2020 0.2257 0.2321 0.2175 0.2320 85,335 +0.01(+3.71%)
Feb 04, 2020 0.2096 0.2300 0.2096 0.2237 241,440 +0.02(+7.81%)
Feb 03, 2020 0.2029 0.2200 0.2020 0.2075 100,330 +0.00(+2.02%)
Jan 31, 2020 0.2097 0.2137 0.1980 0.2034 73,200 +0.02(+12.62%)
Jan 30, 2020 0.1873 0.1940 0.1800 0.1806 12,931 -0.01(-4.04%)
Jan 29, 2020 0.1800 0.1909 0.1800 0.1882 35,412 +0.01(+4.56%)
Jan 28, 2020 0.1946 0.1946 0.1800 0.1800 8,230 -0.02(-7.69%)
Jan 27, 2020 0.1900 0.1974 0.1845 0.1950 61,250 +0.01(+5.01%)
Jan 24, 2020 0.1891 0.1999 0.1857 0.1857 30,500 -0.00(-1.12%)
Jan 23, 2020 0.1945 0.1945 0.1878 0.1878 9,120 +0.01(+4.28%)
Jan 22, 2020 0.1732 0.1953 0.1732 0.1801 28,336 +0.01(+5.94%)
Jan 21, 2020 0.1803 0.1858 0.1681 0.1700 145,603 -0.01(-6.85%)
Jan 17, 2020 0.2010 0.2010 0.1821 0.1825 34,500 -0.02(-7.64%)
Jan 16, 2020 0.2107 0.2107 0.1899 0.1976 60,630 -0.00(-0.80%)
Jan 15, 2020 0.2050 0.2090 0.1896 0.1992 89,360 -0.00(-2.26%)
Jan 14, 2020 0.2193 0.2201 0.2038 0.2038 154,608 -0.01(-3.23%)
Jan 13, 2020 0.1954 0.2235 0.1954 0.2106 122,261 +0.02(+7.83%)
Jan 10, 2020 0.1845 0.2049 0.1787 0.1953 150,400 +0.02(+10.46%)
Jan 09, 2020 0.2000 0.2000 0.1737 0.1768 103,790 -0.01(-6.90%)
Jan 08, 2020 0.1585 0.1937 0.1585 0.1899 127,380 +0.03(+18.69%)
Jan 07, 2020 0.1500 0.1837 0.1401 0.1600 272,962 +0.03(+20.30%)
Jan 06, 2020 0.1141 0.1400 0.1141 0.1330 87,142 +0.02(+17.49%)
Jan 03, 2020 0.1050 0.1208 0.1050 0.1132 65,100 +0.01(+11.20%)
Jan 02, 2020 0.0923 0.1036 0.0923 0.1018 41,300 +0.00(+3.98%)
Dec 31, 2019 0.0901 0.1000 0.0901 0.0979 17,700 -0.00(-2.10%)
Dec 30, 2019 0.1045 0.1045 0.0869 0.1000 135,507 +0.01(+16.01%)
Dec 27, 2019 0.0880 0.1000 0.0820 0.0862 228,200 +0.01(+6.82%)
Dec 26, 2019 0.0915 0.0915 0.0760 0.0807 35,942 -0.00(-5.17%)
Dec 24, 2019 0.0800 0.0851 0.0800 0.0851 7,500 -0.00(-1.85%)
Dec 23, 2019 0.0966 0.0966 0.0852 0.0867 68,845 -0.00(-5.25%)
Dec 20, 2019 0.0915 0.0915 0.0857 0.0915 19,500 +0.00(+0.00%)
Dec 19, 2019 0.0873 0.0915 0.0855 0.0915 4,615 +0.01(+11.31%)
Dec 18, 2019 0.0983 0.0999 0.0822 0.0822 53,580 -0.01(-6.91%)
Dec 17, 2019 0.0759 0.0940 0.0748 0.0883 89,159 +0.01(+16.49%)
Dec 16, 2019 0.0730 0.0880 0.0730 0.0758 60,655 -0.00(-0.26%)
Dec 13, 2019 0.0730 0.0826 0.0701 0.0760 94,200 -0.00(-4.40%)
Dec 12, 2019 0.0727 0.0795 0.0709 0.0795 42,950 +0.00(+0.00%)
Dec 11, 2019 0.0779 0.0800 0.0756 0.0795 24,262 +0.00(+5.44%)
Dec 10, 2019 0.0800 0.0806 0.0702 0.0754 45,278 +0.00(+0.53%)
Dec 09, 2019 0.0765 0.0805 0.0750 0.0750 2,925 -0.01(-6.83%)
Dec 06, 2019 0.0804 0.0854 0.0696 0.0805 80,900 -0.00(-1.59%)
Dec 05, 2019 0.0752 0.0825 0.0721 0.0818 46,423 +0.00(+1.61%)
Dec 04, 2019 0.0728 0.0806 0.0704 0.0805 6,094 -0.00(-0.62%)
Dec 03, 2019 0.0850 0.0899 0.0700 0.0810 93,342 -0.00(-5.15%)
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.