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

Acme Lithium Inc (OP: ACLHF )

0.0472 UNCHANGED
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Feb 28, 2022 0.8350 0.8424 0.8100 0.8200 57,464 -0.02(-1.80%)
Feb 25, 2022 0.8200 0.8350 0.7919 0.8350 74,282 +0.01(+1.58%)
Feb 24, 2022 0.8379 0.8750 0.7730 0.8220 44,540 +0.00(+0.00%)
Feb 23, 2022 0.8939 0.9200 0.8220 0.8220 111,597 -0.07(-8.16%)
Feb 22, 2022 0.9336 0.9390 0.8950 0.8950 53,591 -0.04(-3.79%)
Feb 18, 2022 0.9303 0 +0.02(+1.96%)
Feb 17, 2022 0.9375 0.9375 0.9000 0.9124 138,345 -0.02(-1.89%)
Feb 16, 2022 0.9400 0.9400 0.9200 0.9300 68,460 +0.01(+0.59%)
Feb 15, 2022 0.9410 0.9446 0.9100 0.9245 78,240 -0.01(-1.06%)
Feb 14, 2022 0.9400 0.9458 0.9100 0.9344 197,032 -0.00(-0.38%)
Feb 11, 2022 0.9300 0.9481 0.9153 0.9380 162,098 +0.01(+0.85%)
Feb 10, 2022 0.9300 0.9482 0.9100 0.9301 102,162 -0.02(-1.95%)
Feb 09, 2022 0.9720 0.9720 0.9257 0.9486 201,343 +0.05(+5.40%)
Feb 08, 2022 0.9500 0.9500 0.8900 0.9000 364,973 +0.01(+1.12%)
Feb 07, 2022 0.9199 0.9199 0.8285 0.8900 128,104 +0.06(+7.20%)
Feb 04, 2022 0.9200 0.9350 0.7805 0.8302 107,770 +0.01(+1.59%)
Feb 03, 2022 0.7823 0.8500 0.7697 0.8172 123,988 +0.05(+6.41%)
Feb 02, 2022 0.8250 0.8250 0.7500 0.7680 75,193 +0.03(+3.87%)
Feb 01, 2022 0.7500 0.7750 0.7394 0.7394 25,558 +0.01(+1.20%)
Jan 31, 2022 0.7500 0.7880 0.7306 0.7306 55,172 +0.00(+0.08%)
Jan 28, 2022 0.7366 0.7713 0.7105 0.7300 44,540 -0.01(-0.90%)
Jan 27, 2022 0.7713 0.7713 0.7302 0.7366 116,869 -0.01(-1.79%)
Jan 26, 2022 0.7700 0.7713 0.7284 0.7500 88,299 -0.01(-1.90%)
Jan 25, 2022 0.7000 0.7673 0.7000 0.7645 36,884 +0.06(+9.21%)
Jan 24, 2022 0.7600 0.7600 0.7000 0.7000 30,967 -0.05(-6.67%)
Jan 21, 2022 0.7500 0.7644 0.7117 0.7500 59,820 +0.00(+0.00%)
Jan 20, 2022 0.7568 0.7640 0.7396 0.7500 30,680 -0.01(-0.94%)
Jan 19, 2022 0.7700 0.7700 0.7228 0.7571 11,748 +0.01(+0.95%)
Jan 18, 2022 0.7700 0.7700 0.7100 0.7500 15,459 -0.01(-1.46%)
Jan 14, 2022 0.7611 0 +0.02(+2.99%)
Jan 13, 2022 0.7105 0.7473 0.7000 0.7390 62,880 +0.02(+3.37%)
Jan 12, 2022 0.8000 0.8000 0.6946 0.7149 71,175 -0.03(-3.72%)
Jan 11, 2022 0.7300 0.7425 0.7100 0.7425 33,971 +0.01(+2.03%)
Jan 10, 2022 0.7200 0.7307 0.6570 0.7277 24,225 -0.01(-1.26%)
Jan 07, 2022 0.7300 0.7600 0.7100 0.7370 57,517 +0.01(+0.99%)
Jan 06, 2022 0.7800 0.7800 0.7001 0.7298 47,986 +0.01(+1.33%)
Jan 05, 2022 0.7858 0.7858 0.7200 0.7202 49,725 -0.05(-7.06%)
Jan 04, 2022 0.7669 0.8046 0.7450 0.7749 55,127 -0.08(-8.84%)
Jan 03, 2022 0.7500 0.9000 0.7500 0.8500 68,028 +0.10(+12.97%)
Dec 31, 2021 0.7616 0.7700 0.7156 0.7524 16,261 -0.01(-1.72%)
Dec 30, 2021 0.7480 0.7834 0.7324 0.7656 64,126 +0.00(+0.42%)
Dec 29, 2021 0.7610 0.7782 0.7051 0.7624 61,469 -0.04(-4.70%)
Dec 28, 2021 0.7000 0.8000 0.7000 0.8000 50,637 +0.04(+5.26%)
Dec 27, 2021 0.5940 0.8100 0.5940 0.7600 34,368 +0.00(+0.11%)
Dec 23, 2021 0.7299 0.7600 0.6894 0.7592 36,014 +0.02(+2.47%)
Dec 22, 2021 0.7350 0.7499 0.7035 0.7409 34,077 +0.01(+1.23%)
Dec 21, 2021 0.7232 0.7493 0.6623 0.7319 70,188 +0.03(+4.51%)
Dec 20, 2021 0.5400 0.7500 0.5400 0.7003 27,516 -0.01(-1.45%)
Dec 17, 2021 0.6900 0.7459 0.6900 0.7106 24,396 -0.04(-5.63%)
Dec 16, 2021 0.6255 0.7530 0.6255 0.7530 69,723 +0.05(+6.81%)
Dec 15, 2021 0.7178 0.7190 0.6959 0.7050 54,418 -0.01(-1.95%)
Dec 14, 2021 0.7700 0.7700 0.6879 0.7190 39,808 -0.04(-5.39%)
Dec 13, 2021 0.7441 0.7720 0.6972 0.7600 39,565 -0.02(-2.70%)
Dec 10, 2021 0.7875 0.7875 0.7400 0.7811 23,668 -0.01(-0.71%)
Dec 09, 2021 0.7900 0.7900 0.7468 0.7867 74,437 +0.05(+6.64%)
Dec 08, 2021 0.7929 0.8300 0.7244 0.7377 68,765 -0.04(-4.59%)
Dec 07, 2021 0.7700 0.8200 0.7500 0.7732 47,255 +0.03(+3.79%)
Dec 06, 2021 0.8329 0.8439 0.7428 0.7450 71,981 -0.10(-11.72%)
Dec 03, 2021 0.8500 0.8557 0.8140 0.8439 93,128 +0.02(+2.91%)
Dec 02, 2021 0.8227 0.8449 0.8000 0.8200 136,681 -0.00(-0.09%)
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.