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 29, 2019 0.0142 0.0167 0.0141 0.0167 15,100 -0.01(-27.07%)
Mar 28, 2019 0.0183 0.0229 0.0183 0.0229 28,000 +0.00(+24.46%)
Mar 27, 2019 0.0138 0.0184 0.0138 0.0184 46,400 +0.00(+30.50%)
Mar 26, 2019 0.0138 0.0141 0.0138 0.0141 31,200 -0.00(-6.00%)
Mar 25, 2019 0.0158 0.0158 0.0139 0.0150 155,510 -0.00(-4.46%)
Mar 22, 2019 0.0156 0.0194 0.0156 0.0157 1,400 -0.00(-21.50%)
Mar 21, 2019 0.0151 0.0200 0.0151 0.0200 21,500 +0.00(+17.65%)
Mar 20, 2019 0.0170 0.0170 0.0170 0.0170 4,419 -0.00(-0.58%)
Mar 19, 2019 0.0152 0.0171 0.0151 0.0171 10,100 +0.00(+13.25%)
Mar 18, 2019 0.0172 0.0230 0.0151 0.0151 6,200 +0.00(+0.00%)
Mar 15, 2019 0.0235 0.0235 0.0151 0.0151 91,000 -0.00(-5.62%)
Mar 13, 2019 0.0160 0.0160 0.0160 0 -0.01(-33.05%)
Mar 12, 2019 0.0130 0.0240 0.0130 0.0239 10,650 +0.00(+22.56%)
Mar 11, 2019 0.0170 0.0195 0.0150 0.0195 25,572 -0.00(-2.50%)
Mar 07, 2019 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
Mar 06, 2019 0.0189 0.0189 0.0170 0.0170 1,600 -0.00(-5.56%)
Mar 05, 2019 0.0180 0.0180 0.0180 0.0180 3,000 -0.00(-5.26%)
Mar 04, 2019 0.0200 0.0200 0.0172 0.0190 33,604 +0.00(+11.76%)
Mar 01, 2019 0.0170 0.0170 0.0170 0.0170 1,500 -0.00(-15.00%)
Feb 28, 2019 0.0198 0.0200 0.0170 0.0200 24,000 +0.00(+0.50%)
Feb 27, 2019 0.0199 0.0199 0.0199 0.0199 2,060 +0.00(+17.06%)
Feb 26, 2019 0.0170 0.0170 0.0170 0.0170 1,050 +0.00(+0.00%)
Feb 25, 2019 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+3.03%)
Feb 22, 2019 0.0165 0.0165 0.0165 0.0165 5,000 -0.00(-15.38%)
Feb 20, 2019 0.0195 0.0195 0.0195 0 +0.00(+8.33%)
Feb 19, 2019 0.0180 0.0180 0.0180 0.0180 9,000 +0.00(+12.50%)
Feb 15, 2019 0.0160 0.0160 0.0160 0.0160 10,400 +0.00(+0.00%)
Feb 14, 2019 0.0153 0.0160 0.0153 0.0160 11,700 -0.00(-5.88%)
Feb 13, 2019 0.0142 0.0170 0.0142 0.0170 15,000 +0.00(+1.19%)
Feb 12, 2019 0.0170 0.0170 0.0140 0.0168 71,900 -0.00(-1.18%)
Feb 11, 2019 0.0194 0.0194 0.0170 0.0170 8,800 -0.00(-14.14%)
Feb 07, 2019 0.0198 0.0198 0.0198 0 +0.00(+16.47%)
Feb 05, 2019 0.0170 0.0170 0.0170 0 +0.00(+11.84%)
Feb 04, 2019 0.0165 0.0165 0.0115 0.0152 105,700 -0.00(-5.59%)
Feb 01, 2019 0.0115 0.0161 0.0115 0.0161 14,200 -0.01(-24.06%)
Jan 31, 2019 0.0264 0.0264 0.0166 0.0212 20,640 +0.01(+30.86%)
Jan 30, 2019 0.0170 0.0170 0.0162 0.0162 22,448 -0.00(-10.00%)
Jan 29, 2019 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+0.00%)
Jan 28, 2019 0.0180 0.0180 0.0180 0.0180 20,000 +0.00(+0.00%)
Jan 25, 2019 0.0180 0.0180 0.0180 0.0180 20,000 +0.00(+0.00%)
Jan 24, 2019 0.0180 0.0180 0.0180 0.0180 17,250 +0.00(+5.26%)
Jan 23, 2019 0.0171 0.0171 0.0160 0.0171 62,601 +0.00(+0.59%)
Jan 22, 2019 0.0171 0.0171 0.0160 0.0170 143,300 -0.01(-36.33%)
Jan 18, 2019 0.0180 0.0267 0.0180 0.0267 11,000 -0.00(-0.37%)
Jan 17, 2019 0.0269 0.0269 0.0268 0.0268 15,745 +0.01(+41.05%)
Jan 16, 2019 0.0191 0.0191 0.0190 0.0190 11,250 +0.00(+11.76%)
Jan 15, 2019 0.0170 0.0170 0.0170 0.0170 5,075 +0.00(+3.66%)
Jan 14, 2019 0.0161 0.0164 0.0161 0.0164 11,030 +0.00(+1.86%)
Jan 11, 2019 0.0161 0.0161 0.0161 0.0161 8,000 +0.00(+0.62%)
Jan 10, 2019 0.0160 0.0160 0.0160 0.0160 14,900 +0.00(+6.67%)
Jan 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 07, 2019 0.0150 0.0150 0.0150 0.0150 54,466 +0.00(+0.00%)
Jan 04, 2019 0.0128 0.0150 0.0115 0.0150 84,600 +0.00(+0.00%)
Jan 03, 2019 0.0145 0.0150 0.0145 0.0150 25,000 +0.00(+7.14%)
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.