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

Acme Lithium Inc (OP: ACLHF )

0.0460 -0.0012 (-2.54%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 23, 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 (%)
Nov 30, 2023 0.0610 0.0752 0.0610 0.0752 31,637 +0.01(+21.68%)
Nov 29, 2023 0.0767 0.0767 0.0618 0.0618 57,777 -0.01(-19.32%)
Nov 28, 2023 0.0670 0.0766 0.0670 0.0766 28,950 +0.01(+8.50%)
Nov 27, 2023 0.0670 0.0748 0.0670 0.0706 11,395 +0.00(+5.37%)
Nov 24, 2023 0.0719 0.0719 0.0670 0.0670 13,000 -0.00(-1.76%)
Nov 22, 2023 0.0750 0.0800 0.0670 0.0682 36,558 -0.01(-14.11%)
Nov 21, 2023 0.0826 0.0826 0.0794 0.0794 2,150 +0.00(+0.00%)
Nov 20, 2023 0.0832 0.0887 0.0785 0.0794 15,690 -0.00(-4.45%)
Nov 17, 2023 0.0800 0.0900 0.0800 0.0831 29,981 -0.00(-1.66%)
Nov 16, 2023 0.0867 0.0867 0.0845 0.0845 11,075 +0.00(+0.00%)
Nov 15, 2023 0.0906 0.0908 0.0797 0.0845 67,420 -0.01(-6.11%)
Nov 14, 2023 0.0900 0.0913 0.0845 0.0900 35,732 -0.00(-0.55%)
Nov 13, 2023 0.0800 0.0905 0.0800 0.0905 13,545 +0.00(+4.02%)
Nov 10, 2023 0.0829 0.0870 0.0829 0.0870 52,050 +0.00(+2.35%)
Nov 09, 2023 0.0862 0.0862 0.0850 0.0850 72,143 -0.00(-1.62%)
Nov 08, 2023 0.0870 0.0996 0.0829 0.0864 14,275 -0.01(-6.29%)
Nov 07, 2023 0.0971 0.0971 0.0870 0.0922 30,665 -0.00(-2.43%)
Nov 06, 2023 0.0935 0.0948 0.0935 0.0945 1,301 +0.00(+2.16%)
Nov 03, 2023 0.0871 0.0926 0.0871 0.0925 14,665 +0.01(+7.06%)
Nov 02, 2023 0.0924 0.0924 0.0710 0.0864 46,796 +0.01(+8.00%)
Nov 01, 2023 0.0768 0.0864 0.0730 0.0800 25,000 +0.00(+0.00%)
Oct 31, 2023 0.0890 0.1030 0.0800 0.0800 8,816 -0.01(-13.61%)
Oct 30, 2023 0.0900 0.0952 0.0824 0.0926 144,275 -0.00(-2.11%)
Oct 27, 2023 0.0900 0.0946 0.0900 0.0946 8,500 -0.00(-3.17%)
Oct 26, 2023 0.1054 0.1054 0.0976 0.0977 98,645 -0.00(-3.55%)
Oct 25, 2023 0.1004 0.1050 0.0961 0.1013 10,954 +0.00(+0.50%)
Oct 24, 2023 0.1031 0.1055 0.0920 0.1008 3,900 -0.00(-3.63%)
Oct 23, 2023 0.1050 0.1050 0.1010 0.1046 9,695 +0.01(+11.87%)
Oct 20, 2023 0.1045 0.1045 0.0935 0.0935 5,196 -0.01(-13.43%)
Oct 19, 2023 0.1100 0.1186 0.1040 0.1080 19,704 -0.00(-2.88%)
Oct 18, 2023 0.1210 0.1210 0.1093 0.1112 10,470 +0.01(+6.92%)
Oct 17, 2023 0.0911 0.1054 0.0911 0.1040 144,248 -0.01(-11.56%)
Oct 16, 2023 0.1047 0.1181 0.1047 0.1176 11,959 +0.01(+12.32%)
Oct 13, 2023 0.1100 0.1260 0.0970 0.1047 99,873 -0.02(-15.15%)
Oct 12, 2023 0.1190 0.1262 0.1190 0.1234 13,460 +0.00(+3.44%)
Oct 11, 2023 0.1100 0.1193 0.1100 0.1193 1,240 +0.01(+7.48%)
Oct 10, 2023 0.1256 0.1261 0.1110 0.1110 22,780 -0.00(-3.48%)
Oct 09, 2023 0.1150 0.1150 0.1150 0.1150 1,100 -0.01(-6.12%)
Oct 06, 2023 0.1300 0.1300 0.1187 0.1225 22,099 -0.00(-1.21%)
Oct 05, 2023 0.1278 0.1328 0.1225 0.1240 19,476 +0.00(+2.90%)
Oct 04, 2023 0.1205 0.1205 0.1200 0.1205 21,991 -0.00(-1.07%)
Oct 03, 2023 0.1170 0.1218 0.1170 0.1218 39,478 +0.00(+1.84%)
Oct 02, 2023 0.1300 0.1311 0.1196 0.1196 16,628 -0.00(-0.25%)
Sep 29, 2023 0.1200 0.1420 0.1150 0.1199 30,289 +0.00(+2.48%)
Sep 28, 2023 0.1292 0.1296 0.1165 0.1170 69,836 -0.01(-6.40%)
Sep 27, 2023 0.1243 0.1250 0.1155 0.1250 15,024 +0.00(+0.00%)
Sep 26, 2023 0.1165 0.1250 0.1165 0.1250 35,950 +0.00(+3.99%)
Sep 25, 2023 0.1248 0.1202 0.1202 0.1202 17,700 -0.00(-3.14%)
Sep 22, 2023 0.1182 0.1319 0.1182 0.1241 162,510 +0.00(+3.59%)
Sep 21, 2023 0.1180 0.1300 0.1150 0.1198 70,568 -0.00(-1.07%)
Sep 20, 2023 0.1176 0.1328 0.1150 0.1211 47,272 +0.00(+0.92%)
Sep 19, 2023 0.1260 0.1260 0.1170 0.1200 56,600 -0.01(-5.88%)
Sep 18, 2023 0.1270 0.1275 0.1260 0.1275 37,395 -0.00(-2.75%)
Sep 15, 2023 0.1327 0.1409 0.1260 0.1311 170,414 -0.00(-3.53%)
Sep 14, 2023 0.1500 0.1500 0.1321 0.1359 29,100 -0.00(-1.52%)
Sep 13, 2023 0.1500 0.1500 0.1380 0.1380 44,427 -0.00(-2.61%)
Sep 12, 2023 0.1575 0.1575 0.1370 0.1417 25,869 -0.01(-8.87%)
Sep 11, 2023 0.1400 0.1649 0.1400 0.1555 451,909 +0.03(+22.44%)
Sep 08, 2023 0.1316 0.1343 0.1250 0.1270 25,160 -0.01(-5.93%)
Sep 07, 2023 0.1440 0.1440 0.1322 0.1350 16,564 +0.01(+3.85%)
Sep 06, 2023 0.1400 0.1400 0.1200 0.1300 23,303 +0.01(+4.84%)
Sep 05, 2023 0.1309 0.1489 0.1240 0.1240 14,755 -0.00(-0.64%)
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.