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 (%)
Mar 31, 2023 0.3698 0.3790 0.3381 0.3440 117,430 -0.01(-1.71%)
Mar 30, 2023 0.3512 0.3512 0.3320 0.3500 43,465 +0.01(+1.45%)
Mar 29, 2023 0.3619 0.3690 0.3446 0.3450 62,208 -0.01(-2.29%)
Mar 28, 2023 0.3547 0.3547 0.3502 0.3531 20,180 +0.00(+0.89%)
Mar 27, 2023 0.3294 0.3700 0.3294 0.3500 90,441 +0.01(+2.70%)
Mar 24, 2023 0.3485 0.3510 0.3334 0.3408 65,649 -0.01(-2.63%)
Mar 23, 2023 0.3200 0.3610 0.3200 0.3500 100,184 +0.01(+3.89%)
Mar 22, 2023 0.3200 0.3690 0.3100 0.3369 149,540 +0.01(+3.00%)
Mar 21, 2023 0.3399 0.3399 0.3120 0.3271 103,726 -0.01(-3.79%)
Mar 20, 2023 0.3400 0.3400 0.3253 0.3400 32,825 +0.00(+0.00%)
Mar 17, 2023 0.3342 0.3426 0.3300 0.3400 93,637 +0.01(+3.03%)
Mar 16, 2023 0.3678 0.3680 0.3200 0.3300 109,482 -0.02(-5.71%)
Mar 15, 2023 0.3608 0.3680 0.3287 0.3500 52,383 +0.00(+0.00%)
Mar 14, 2023 0.3600 0.3680 0.3300 0.3500 69,136 -0.00(-0.62%)
Mar 13, 2023 0.3390 0.3522 0.3200 0.3522 19,879 +0.03(+9.82%)
Mar 10, 2023 0.3490 0.3628 0.3094 0.3207 84,831 -0.00(-0.09%)
Mar 09, 2023 0.3300 0.3440 0.3100 0.3210 36,069 +0.00(+1.04%)
Mar 08, 2023 0.3160 0.3300 0.3150 0.3177 36,083 +0.00(+0.86%)
Mar 07, 2023 0.3523 0.3790 0.3113 0.3150 304,468 -0.03(-8.70%)
Mar 06, 2023 0.3721 0.3950 0.3450 0.3450 104,184 -0.03(-8.68%)
Mar 03, 2023 0.3554 0.3984 0.3508 0.3778 70,130 +0.01(+3.37%)
Mar 02, 2023 0.3800 0.3873 0.3587 0.3655 48,123 -0.02(-6.28%)
Mar 01, 2023 0.4100 0.4100 0.3900 0.3900 87,273 -0.02(-4.88%)
Feb 28, 2023 0.3852 0.4100 0.3602 0.4100 55,152 +0.03(+7.78%)
Feb 27, 2023 0.3380 0.3828 0.3380 0.3804 206,143 +0.02(+7.00%)
Feb 24, 2023 0.3738 0.3738 0.3293 0.3555 65,482 -0.01(-3.45%)
Feb 23, 2023 0.4221 0.4221 0.3293 0.3682 197,092 -0.02(-4.36%)
Feb 22, 2023 0.4606 0.4706 0.3740 0.3850 470,949 -0.08(-16.79%)
Feb 21, 2023 0.5501 0.5600 0.4419 0.4627 285,308 -0.09(-16.03%)
Feb 17, 2023 0.5080 0.5514 0.5080 0.5510 91,887 +0.01(+1.75%)
Feb 16, 2023 0.5630 0.5690 0.5415 0.5415 140,326 -0.02(-3.48%)
Feb 15, 2023 0.5550 0.5788 0.5520 0.5610 234,101 +0.00(+0.00%)
Feb 14, 2023 0.5495 0.5695 0.5398 0.5610 94,565 +0.02(+3.89%)
Feb 13, 2023 0.5553 0.5785 0.5362 0.5400 39,750 -0.02(-3.42%)
Feb 10, 2023 0.5500 0.5728 0.5500 0.5591 121,229 -0.00(-0.34%)
Feb 09, 2023 0.5331 0.6029 0.5300 0.5610 329,904 +0.00(+0.18%)
Feb 08, 2023 0.6320 0.6320 0.5500 0.5600 100,021 -0.01(-1.74%)
Feb 07, 2023 0.5700 0.5995 0.5475 0.5699 216,284 +0.00(+0.33%)
Feb 06, 2023 0.5200 0.5690 0.5184 0.5680 117,509 +0.04(+8.54%)
Feb 03, 2023 0.5183 0.5279 0.5000 0.5233 159,539 +0.02(+4.51%)
Feb 02, 2023 0.5790 0.5904 0.4755 0.5007 419,212 -0.05(-8.96%)
Feb 01, 2023 0.5500 0.5500 0.5100 0.5500 139,903 +0.03(+5.77%)
Jan 31, 2023 0.4900 0.5500 0.4788 0.5200 266,201 +0.04(+7.88%)
Jan 30, 2023 0.4620 0.4852 0.4070 0.4820 224,731 +0.04(+10.05%)
Jan 27, 2023 0.3825 0.4400 0.3825 0.4380 137,832 +0.05(+13.77%)
Jan 26, 2023 0.3970 0.4000 0.3848 0.3850 83,081 -0.01(-1.79%)
Jan 25, 2023 0.3794 0.3980 0.3789 0.3920 42,575 +0.02(+5.95%)
Jan 24, 2023 0.3912 0.4070 0.3700 0.3700 73,749 -0.02(-6.09%)
Jan 23, 2023 0.3790 0.4000 0.3611 0.3940 154,935 +0.02(+5.07%)
Jan 20, 2023 0.3600 0.4084 0.3600 0.3750 135,659 +0.00(+0.73%)
Jan 19, 2023 0.3545 0.3742 0.3500 0.3723 222,226 -0.00(-0.61%)
Jan 18, 2023 0.3459 0.3795 0.3430 0.3746 218,206 +0.07(+21.27%)
Jan 17, 2023 0.2798 0.3200 0.2798 0.3089 158,548 +0.06(+24.56%)
Jan 13, 2023 0.2170 0.2626 0.2158 0.2480 29,196 +0.02(+8.06%)
Jan 12, 2023 0.2433 0.2512 0.2109 0.2295 117,350 -0.02(-6.71%)
Jan 11, 2023 0.2325 0.2460 0.2144 0.2460 74,153 +0.01(+4.24%)
Jan 10, 2023 0.2490 0.2490 0.2160 0.2360 63,009 +0.02(+9.16%)
Jan 09, 2023 0.2410 0.2549 0.1780 0.2162 454,551 -0.05(-17.48%)
Jan 06, 2023 0.2600 0.2730 0.2445 0.2620 22,655 +0.00(+0.77%)
Jan 05, 2023 0.2330 0.2614 0.2330 0.2600 37,788 +0.01(+2.04%)
Jan 04, 2023 0.2519 0.2647 0.2388 0.2548 62,454 +0.01(+6.17%)
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.