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

American Lithium Minerals Inc (OP: AMLM )

0.0268 -0.0013 (-4.63%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 30, 2012 0.0369 0.0450 0.0369 0.0401 7,150 -0.01(-18.16%)
Mar 29, 2012 0.0490 0.0500 0.0410 0.0490 183,152 +0.00(+6.52%)
Mar 28, 2012 0.0460 0.0490 0.0460 0.0460 17,400 +0.00(+0.00%)
Mar 27, 2012 0.0450 0.0500 0.0450 0.0460 33,200 +0.00(+2.22%)
Mar 26, 2012 0.0410 0.0450 0.0410 0.0450 4,450 +0.00(+9.76%)
Mar 23, 2012 0.0450 0.0450 0.0410 0.0410 13,500 -0.01(-17.84%)
Mar 22, 2012 0.0499 0.0499 0.0499 0.0499 6,142 +0.00(+0.00%)
Mar 21, 2012 0.0450 0.0499 0.0400 0.0499 58,050 +0.01(+21.71%)
Mar 20, 2012 0.0400 0.0410 0.0400 0.0410 480 -0.00(-4.65%)
Mar 19, 2012 0.0430 0.0450 0.0400 0.0430 30,890 -0.00(-4.44%)
Mar 16, 2012 0.0420 0.0450 0.0420 0.0450 2,651 -0.00(-9.82%)
Mar 15, 2012 0.0500 0.0500 0.0420 0.0499 43,948 -0.00(-0.20%)
Mar 14, 2012 0.0500 0.0500 0.0500 0.0500 11,010 +0.00(+0.00%)
Mar 13, 2012 0.0499 0.0500 0.0420 0.0500 24,807 +0.00(+0.20%)
Mar 12, 2012 0.0499 0.0499 0.0490 0.0499 67,662 +0.01(+24.75%)
Mar 09, 2012 0.0400 0.0400 0.0400 0.0400 12,045 +0.00(+0.00%)
Mar 08, 2012 0.0499 0.0499 0.0400 0.0400 5,300 -0.00(-11.11%)
Mar 07, 2012 0.0450 0.0450 0.0400 0.0450 9,200 +0.01(+21.29%)
Mar 06, 2012 0.0500 0.0500 0.0333 0.0371 75,940 -0.01(-25.80%)
Mar 05, 2012 0.0500 0.0500 0.0450 0.0500 17,020 +0.01(+11.11%)
Mar 02, 2012 0.0410 0.0500 0.0410 0.0450 22,900 -0.01(-10.00%)
Mar 01, 2012 0.0500 0.0500 0.0480 0.0500 67,700 +0.00(+0.00%)
Feb 29, 2012 0.0461 0.0580 0.0461 0.0500 31,768 -0.00(-9.09%)
Feb 28, 2012 0.0464 0.0550 0.0464 0.0550 7,159 +0.01(+17.02%)
Feb 27, 2012 0.0580 0.0580 0.0464 0.0470 5,200 -0.00(-6.00%)
Feb 24, 2012 0.0580 0.0580 0.0500 0.0500 18,186 +0.00(+7.76%)
Feb 23, 2012 0.0461 0.0579 0.0461 0.0464 17,500 +0.00(+0.65%)
Feb 22, 2012 0.0461 0.0461 0.0461 0.0461 2,000 -0.00(-7.80%)
Feb 21, 2012 0.0400 0.0600 0.0400 0.0500 73,650 +0.00(+8.70%)
Feb 17, 2012 0.0400 0.0500 0.0400 0.0460 34,260 +0.00(+2.22%)
Feb 16, 2012 0.0500 0.0500 0.0404 0.0450 40,960 -0.01(-10.00%)
Feb 15, 2012 0.0490 0.0500 0.0400 0.0500 60,605 +0.00(+2.04%)
Feb 14, 2012 0.0500 0.0500 0.0490 0.0490 45,670 +0.00(+0.00%)
Feb 13, 2012 0.0490 0.0490 0.0490 0.0490 4,000 +0.00(+0.00%)
Feb 10, 2012 0.0500 0.0500 0.0430 0.0490 18,962 -0.00(-2.00%)
Feb 09, 2012 0.0480 0.0500 0.0400 0.0500 62,503 +0.00(+0.00%)
Feb 08, 2012 0.0594 0.0594 0.0480 0.0500 36,500 +0.00(+0.00%)
Feb 07, 2012 0.0500 0.0594 0.0480 0.0500 152,033 -0.01(-12.28%)
Feb 06, 2012 0.0500 0.0570 0.0500 0.0570 54,050 +0.01(+14.00%)
Feb 03, 2012 0.0521 0.0570 0.0500 0.0500 62,182 -0.00(-9.09%)
Feb 02, 2012 0.0570 0.0600 0.0520 0.0550 134,835 -0.00(-3.51%)
Feb 01, 2012 0.0570 0.0570 0.0570 0.0570 14,981 -0.00(-0.87%)
Jan 31, 2012 0.0575 0.0575 0.0575 0.0575 36,785 +0.00(+0.00%)
Jan 30, 2012 0.0520 0.0600 0.0520 0.0575 32,500 -0.00(-4.17%)
Jan 27, 2012 0.0600 0.0600 0.0575 0.0600 8,100 +0.00(+4.35%)
Jan 26, 2012 0.0521 0.0599 0.0521 0.0575 38,700 +0.01(+11.43%)
Jan 25, 2012 0.0600 0.0600 0.0511 0.0516 38,483 -0.01(-14.00%)
Jan 24, 2012 0.0590 0.0600 0.0510 0.0600 69,835 +0.01(+20.00%)
Jan 23, 2012 0.0550 0.0550 0.0500 0.0500 34,000 -0.00(-9.09%)
Jan 20, 2012 0.0600 0.0600 0.0550 0.0550 13,500 +0.00(+0.00%)
Jan 19, 2012 0.0600 0.0600 0.0550 0.0550 20,334 -0.00(-8.33%)
Jan 18, 2012 0.0600 0.0600 0.0550 0.0600 15,293 +0.00(+0.00%)
Jan 17, 2012 0.0600 0.0600 0.0560 0.0600 50,693 +0.00(+0.00%)
Jan 13, 2012 0.0500 0.0600 0.0500 0.0600 27,244 +0.01(+11.11%)
Jan 12, 2012 0.0500 0.0540 0.0480 0.0540 47,940 +0.01(+12.50%)
Jan 11, 2012 0.0480 0.0500 0.0440 0.0480 57,197 +0.00(+2.13%)
Jan 10, 2012 0.0390 0.0495 0.0390 0.0470 19,650 +0.01(+17.50%)
Jan 09, 2012 0.0400 0.0450 0.0360 0.0400 82,987 +0.00(+2.56%)
Jan 06, 2012 0.0380 0.0390 0.0300 0.0390 122,240 +0.00(+11.43%)
Jan 05, 2012 0.0350 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
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.