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 (%)
Aug 31, 2022 0.8423 0.8705 0.8200 0.8250 36,693 -0.01(-0.60%)
Aug 30, 2022 0.8500 0.8897 0.8243 0.8300 69,037 -0.05(-5.14%)
Aug 29, 2022 0.8480 0.9037 0.8480 0.8750 76,998 -0.03(-2.78%)
Aug 26, 2022 0.8795 0.9000 0.8332 0.9000 52,660 +0.03(+3.45%)
Aug 25, 2022 0.8779 0.8896 0.8600 0.8700 45,508 +0.01(+1.16%)
Aug 24, 2022 0.8584 0.8757 0.8332 0.8600 50,980 +0.02(+1.86%)
Aug 23, 2022 0.8393 0.8700 0.8265 0.8443 62,930 +0.01(+0.66%)
Aug 22, 2022 0.8765 0.9910 0.8230 0.8388 159,476 -0.10(-10.77%)
Aug 19, 2022 0.9850 0.9850 0.9135 0.9400 128,782 -0.02(-1.63%)
Aug 18, 2022 0.9260 0.9699 0.8400 0.9556 211,309 +0.08(+8.62%)
Aug 17, 2022 0.8800 0.8874 0.8300 0.8798 131,135 +0.01(+1.31%)
Aug 16, 2022 0.8185 0.8800 0.8185 0.8684 96,704 +0.06(+7.21%)
Aug 15, 2022 0.7500 0.8300 0.7500 0.8100 164,034 +0.00(+0.00%)
Aug 12, 2022 0.7890 0.8100 0.7501 0.8100 94,977 +0.03(+3.78%)
Aug 11, 2022 0.7996 0.8100 0.7500 0.7805 71,250 -0.03(-3.64%)
Aug 10, 2022 0.7800 0.8276 0.7590 0.8100 140,106 +0.06(+7.28%)
Aug 09, 2022 0.7745 0.7802 0.7200 0.7550 31,653 +0.06(+7.86%)
Aug 08, 2022 0.8515 0.8799 0.6500 0.7000 244,491 -0.16(-18.13%)
Aug 05, 2022 0.8375 0.8800 0.8045 0.8550 62,690 -0.01(-0.58%)
Aug 04, 2022 0.9000 0.9000 0.8196 0.8600 69,353 +0.00(+0.07%)
Aug 03, 2022 0.7900 0.8799 0.7850 0.8594 151,244 +0.08(+9.79%)
Aug 02, 2022 0.7501 0.7840 0.7182 0.7828 75,490 +0.03(+4.23%)
Aug 01, 2022 0.7750 0.7850 0.6500 0.7510 98,122 +0.04(+5.30%)
Jul 29, 2022 0.6151 0.7707 0.6100 0.7132 150,121 +0.08(+13.51%)
Jul 28, 2022 0.6600 0.6600 0.6181 0.6283 69,175 -0.04(-6.22%)
Jul 27, 2022 0.6796 0.6868 0.6700 0.6700 27,982 -0.01(-1.41%)
Jul 26, 2022 0.6905 0.7062 0.6700 0.6796 53,846 -0.01(-1.22%)
Jul 25, 2022 0.6498 0.7048 0.6200 0.6880 85,463 +0.08(+13.27%)
Jul 22, 2022 0.5354 0.6261 0.5225 0.6074 52,552 +0.08(+14.45%)
Jul 21, 2022 0.5070 0.5307 0.4931 0.5307 57,184 +0.03(+5.11%)
Jul 20, 2022 0.4941 0.5110 0.4590 0.5049 91,515 +0.00(+0.98%)
Jul 19, 2022 0.5424 0.5509 0.5000 0.5000 45,152 -0.04(-7.82%)
Jul 18, 2022 0.5288 0.5443 0.5200 0.5424 46,048 +0.01(+2.57%)
Jul 15, 2022 0.5052 0.5690 0.5052 0.5288 24,169 -0.00(-0.04%)
Jul 14, 2022 0.5294 0.5879 0.5000 0.5290 42,896 -0.03(-5.37%)
Jul 13, 2022 0.6038 0.6038 0.5500 0.5590 16,876 -0.01(-1.93%)
Jul 12, 2022 0.6470 0.6470 0.5120 0.5700 52,129 -0.04(-6.98%)
Jul 11, 2022 0.6267 0.6344 0.6000 0.6128 6,065 +0.03(+5.66%)
Jul 08, 2022 0.5510 0.6110 0.5510 0.5800 40,232 -0.05(-7.94%)
Jul 07, 2022 0.6000 0.6800 0.5975 0.6300 87,084 +0.02(+2.77%)
Jul 06, 2022 0.6800 0.6800 0.5868 0.6130 79,375 -0.06(-8.51%)
Jul 05, 2022 0.7000 0.7630 0.6300 0.6700 66,066 -0.11(-14.16%)
Jul 01, 2022 0.7200 0.7805 0.6800 0.7805 33,340 +0.06(+7.79%)
Jun 30, 2022 0.7170 0.7580 0.7100 0.7241 19,597 -0.03(-3.97%)
Jun 29, 2022 0.7500 0.7737 0.7500 0.7540 3,032 +0.01(+1.41%)
Jun 28, 2022 0.8150 0.8150 0.7435 0.7435 23,682 -0.03(-3.89%)
Jun 27, 2022 0.7638 0.7963 0.7483 0.7736 24,998 -0.01(-0.76%)
Jun 24, 2022 0.6900 0.7795 0.6890 0.7795 28,608 +0.09(+13.17%)
Jun 23, 2022 0.8800 0.8800 0.6888 0.6888 52,971 -0.17(-19.67%)
Jun 22, 2022 0.6240 0.8575 0.6013 0.8575 187,183 +0.23(+37.20%)
Jun 21, 2022 0.7430 0.7430 0.6000 0.6250 145,185 -0.07(-10.71%)
Jun 17, 2022 0.7724 0.7770 0.7000 0.7000 37,346 -0.08(-10.26%)
Jun 16, 2022 0.7691 0.8023 0.7264 0.7800 49,592 +0.03(+4.14%)
Jun 15, 2022 0.6900 0.7499 0.6890 0.7490 83,779 -0.00(-0.13%)
Jun 14, 2022 0.7330 0.8060 0.7330 0.7500 26,478 -0.05(-6.25%)
Jun 13, 2022 0.8500 0.8600 0.8000 0.8000 63,813 -0.04(-4.86%)
Jun 10, 2022 0.8240 0.8660 0.8240 0.8409 18,182 -0.01(-1.42%)
Jun 09, 2022 0.8876 0.8880 0.8502 0.8530 42,978 -0.03(-3.07%)
Jun 08, 2022 0.8700 0.8800 0.8500 0.8800 19,057 +0.01(+1.49%)
Jun 07, 2022 0.8604 0.8700 0.8400 0.8671 37,020 +0.03(+3.31%)
Jun 06, 2022 0.8500 0.8500 0.8300 0.8393 17,197 -0.00(-0.08%)
Jun 03, 2022 0.9260 0.9260 0.8400 0.8400 34,881 -0.04(-4.00%)
Jun 02, 2022 0.8199 0.8750 0.8199 0.8750 37,066 +0.03(+4.03%)
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.