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 (%)
Dec 29, 2023 0.0500 0.0550 0.0500 0.0513 288,346 -0.00(-1.35%)
Dec 28, 2023 0.0650 0.0650 0.0512 0.0520 56,390 -0.00(-4.24%)
Dec 27, 2023 0.0522 0.0626 0.0500 0.0543 128,105 +0.00(+4.02%)
Dec 26, 2023 0.0538 0.0594 0.0522 0.0522 111,681 -0.01(-15.67%)
Dec 22, 2023 0.0628 0.0628 0.0500 0.0619 61,059 +0.00(+8.22%)
Dec 21, 2023 0.0540 0.0633 0.0540 0.0572 29,925 +0.00(+3.44%)
Dec 20, 2023 0.0600 0.0600 0.0500 0.0553 20,113 -0.00(-4.98%)
Dec 19, 2023 0.0607 0.0625 0.0519 0.0582 26,445 -0.00(-4.43%)
Dec 18, 2023 0.0584 0.0618 0.0500 0.0609 292,605 -0.00(-3.49%)
Dec 15, 2023 0.0601 0.0675 0.0547 0.0631 81,093 +0.01(+11.68%)
Dec 14, 2023 0.0464 0.0711 0.0464 0.0565 27,097 +0.00(+0.71%)
Dec 13, 2023 0.0627 0.0714 0.0548 0.0561 55,880 -0.01(-17.38%)
Dec 12, 2023 0.0593 0.0679 0.0480 0.0679 125,580 +0.02(+35.80%)
Dec 11, 2023 0.0370 0.0596 0.0370 0.0500 83,158 +0.00(+8.70%)
Dec 08, 2023 0.0475 0.0517 0.0460 0.0460 154,659 +0.00(+0.88%)
Dec 07, 2023 0.0535 0.0600 0.0409 0.0456 339,641 -0.02(-33.04%)
Dec 06, 2023 0.0675 0.0681 0.0603 0.0681 8,588 +0.00(+5.09%)
Dec 05, 2023 0.0605 0.0648 0.0552 0.0648 29,452 +0.00(+0.78%)
Dec 04, 2023 0.0614 0.0712 0.0614 0.0643 50,146 -0.00(-4.88%)
Dec 01, 2023 0.0705 0.0794 0.0575 0.0676 78,290 -0.01(-10.11%)
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%)
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.