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

Acme Lithium Inc (OP: ACLHF )

0.0550 +0.0090 (+19.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Apr 29, 2022 1.020 1.020 0.9294 0.9700 73,488 -0.01(-1.02%)
Apr 28, 2022 0.9361 1.010 0.9361 0.9800 57,807 +0.01(+1.03%)
Apr 27, 2022 0.9680 0.9700 0.9472 0.9700 38,135 +0.01(+1.02%)
Apr 26, 2022 1.025 1.030 0.9602 0.9602 59,760 -0.06(-5.86%)
Apr 25, 2022 1.020 1.040 0.9598 1.020 60,690 +0.00(+0.00%)
Apr 22, 2022 1.030 1.050 1.000 1.020 52,783 +0.00(+0.05%)
Apr 21, 2022 1.060 1.060 1.000 1.020 110,204 +0.00(+0.01%)
Apr 20, 2022 0.9701 1.050 0.9701 1.019 89,793 +0.05(+4.77%)
Apr 19, 2022 0.9700 1.015 0.9700 0.9730 63,046 +0.01(+0.83%)
Apr 18, 2022 1.020 1.030 0.9000 0.9650 100,631 -0.04(-4.41%)
Apr 14, 2022 0.9400 1.030 0.9400 1.010 65,340 -0.01(-1.03%)
Apr 13, 2022 1.065 1.065 1.000 1.020 75,867 -0.03(-2.86%)
Apr 12, 2022 1.100 1.100 1.000 1.050 116,951 +0.05(+5.00%)
Apr 11, 2022 1.050 1.100 1.000 1.000 119,029 -0.07(-6.54%)
Apr 08, 2022 1.083 1.087 1.050 1.070 56,174 -0.01(-0.93%)
Apr 07, 2022 1.150 1.150 1.070 1.080 108,034 -0.03(-2.70%)
Apr 06, 2022 1.160 1.165 1.071 1.110 221,935 -0.02(-1.77%)
Apr 05, 2022 1.110 1.150 1.090 1.130 199,183 +0.04(+3.67%)
Apr 04, 2022 1.030 1.100 1.030 1.090 277,410 +0.07(+6.86%)
Apr 01, 2022 1.035 1.037 0.9946 1.020 150,242 +0.04(+3.64%)
Mar 31, 2022 0.9872 1.010 0.9688 0.9842 97,006 +0.03(+3.60%)
Mar 30, 2022 0.9625 0.9889 0.9500 0.9500 164,124 +0.00(+0.00%)
Mar 29, 2022 0.9440 0.9880 0.9350 0.9500 175,602 +0.02(+2.04%)
Mar 28, 2022 0.9600 0.9950 0.9200 0.9310 149,589 -0.02(-2.51%)
Mar 25, 2022 0.9370 0.9658 0.9267 0.9550 142,553 +0.02(+2.69%)
Mar 24, 2022 0.9335 0.9340 0.9076 0.9300 87,028 +0.02(+2.04%)
Mar 23, 2022 0.9307 0.9335 0.9100 0.9114 59,020 -0.02(-1.65%)
Mar 22, 2022 0.9300 0.9571 0.8956 0.9267 146,176 +0.01(+1.41%)
Mar 21, 2022 0.9220 0.9300 0.8768 0.9138 103,782 +0.02(+2.56%)
Mar 18, 2022 0.8733 0.8913 0.8500 0.8910 67,793 +0.00(+0.11%)
Mar 17, 2022 0.8900 0.9000 0.8500 0.8900 63,369 +0.00(+0.00%)
Mar 16, 2022 0.8550 0.9000 0.8400 0.8900 61,711 -0.01(-1.10%)
Mar 15, 2022 0.9076 0.9076 0.8500 0.8999 59,062 -0.01(-0.85%)
Mar 14, 2022 0.9250 0.9400 0.8850 0.9076 89,376 -0.02(-1.67%)
Mar 11, 2022 0.9390 0.9400 0.9200 0.9230 30,343 -0.01(-1.27%)
Mar 10, 2022 0.9250 0.9400 0.8714 0.9349 63,370 -0.00(-0.27%)
Mar 09, 2022 0.9026 0.9374 0.8470 0.9374 74,049 +0.08(+9.33%)
Mar 08, 2022 0.9159 0.9228 0.8250 0.8574 68,476 -0.07(-7.31%)
Mar 07, 2022 0.9230 0.9394 0.8500 0.9250 79,469 +0.01(+1.06%)
Mar 04, 2022 0.8964 0.9368 0.8885 0.9153 67,585 -0.01(-1.58%)
Mar 03, 2022 0.9020 0.9399 0.8900 0.9300 219,765 +0.03(+2.77%)
Mar 02, 2022 0.8205 0.9192 0.7900 0.9049 125,633 +0.12(+16.01%)
Mar 01, 2022 0.8930 0.8930 0.7800 0.7800 54,210 -0.04(-4.88%)
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%)
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.