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 (%)
Sep 29, 2023 0.1200 0.1420 0.1150 0.1199 30,289 +0.00(+2.48%)
Sep 28, 2023 0.1292 0.1296 0.1165 0.1170 69,836 -0.01(-6.40%)
Sep 27, 2023 0.1243 0.1250 0.1155 0.1250 15,024 +0.00(+0.00%)
Sep 26, 2023 0.1165 0.1250 0.1165 0.1250 35,950 +0.00(+3.99%)
Sep 25, 2023 0.1248 0.1202 0.1202 0.1202 17,700 -0.00(-3.14%)
Sep 22, 2023 0.1182 0.1319 0.1182 0.1241 162,510 +0.00(+3.59%)
Sep 21, 2023 0.1180 0.1300 0.1150 0.1198 70,568 -0.00(-1.07%)
Sep 20, 2023 0.1176 0.1328 0.1150 0.1211 47,272 +0.00(+0.92%)
Sep 19, 2023 0.1260 0.1260 0.1170 0.1200 56,600 -0.01(-5.88%)
Sep 18, 2023 0.1270 0.1275 0.1260 0.1275 37,395 -0.00(-2.75%)
Sep 15, 2023 0.1327 0.1409 0.1260 0.1311 170,414 -0.00(-3.53%)
Sep 14, 2023 0.1500 0.1500 0.1321 0.1359 29,100 -0.00(-1.52%)
Sep 13, 2023 0.1500 0.1500 0.1380 0.1380 44,427 -0.00(-2.61%)
Sep 12, 2023 0.1575 0.1575 0.1370 0.1417 25,869 -0.01(-8.87%)
Sep 11, 2023 0.1400 0.1649 0.1400 0.1555 451,909 +0.03(+22.44%)
Sep 08, 2023 0.1316 0.1343 0.1250 0.1270 25,160 -0.01(-5.93%)
Sep 07, 2023 0.1440 0.1440 0.1322 0.1350 16,564 +0.01(+3.85%)
Sep 06, 2023 0.1400 0.1400 0.1200 0.1300 23,303 +0.01(+4.84%)
Sep 05, 2023 0.1309 0.1489 0.1240 0.1240 14,755 -0.00(-0.64%)
Sep 01, 2023 0.1320 0.1399 0.1248 0.1248 63,340 -0.01(-4.00%)
Aug 31, 2023 0.1321 0.1384 0.1300 0.1300 8,012 +0.01(+4.00%)
Aug 30, 2023 0.1350 0.1350 0.1250 0.1250 23,908 -0.01(-7.41%)
Aug 29, 2023 0.1313 0.1430 0.1231 0.1350 100,607 +0.01(+5.55%)
Aug 28, 2023 0.1360 0.1360 0.1279 0.1279 28,731 -0.01(-5.26%)
Aug 25, 2023 0.1320 0.1350 0.1320 0.1350 8,252 +0.00(+1.89%)
Aug 24, 2023 0.1315 0.1336 0.1300 0.1325 74,995 +0.01(+6.00%)
Aug 23, 2023 0.1350 0.1360 0.1250 0.1250 43,691 -0.00(-1.57%)
Aug 22, 2023 0.1200 0.1350 0.1106 0.1270 89,043 -0.01(-4.51%)
Aug 21, 2023 0.1420 0.1428 0.1330 0.1330 23,193 -0.01(-4.66%)
Aug 18, 2023 0.1406 0.1438 0.1355 0.1395 14,039 -0.00(-2.72%)
Aug 17, 2023 0.1417 0.1474 0.1389 0.1434 24,804 +0.01(+9.38%)
Aug 16, 2023 0.1301 0.1377 0.1301 0.1311 27,987 -0.01(-7.87%)
Aug 15, 2023 0.1400 0.1458 0.1400 0.1423 18,364 -0.01(-3.72%)
Aug 14, 2023 0.1451 0.1580 0.1400 0.1478 35,358 -0.01(-5.01%)
Aug 11, 2023 0.1500 0.1614 0.1500 0.1556 9,120 -0.00(-1.21%)
Aug 10, 2023 0.1676 0.1676 0.1500 0.1575 42,163 -0.01(-8.70%)
Aug 09, 2023 0.1652 0.1768 0.1615 0.1725 44,421 +0.01(+3.17%)
Aug 08, 2023 0.1531 0.1900 0.1531 0.1672 13,865 -0.01(-5.86%)
Aug 07, 2023 0.1800 0.1810 0.1776 0.1776 7,590 -0.00(-1.33%)
Aug 04, 2023 0.1900 0.1900 0.1800 0.1800 17,420 -0.01(-3.59%)
Aug 03, 2023 0.1856 0.1978 0.1856 0.1867 18,150 -0.01(-2.86%)
Aug 02, 2023 0.1858 0.1950 0.1801 0.1922 70,250 +0.00(+1.16%)
Aug 01, 2023 0.1930 0.2000 0.1858 0.1900 19,350 -0.00(-1.55%)
Jul 31, 2023 0.2048 0.2048 0.1921 0.1930 20,575 -0.01(-5.76%)
Jul 28, 2023 0.1920 0.2048 0.1900 0.2048 11,011 +0.02(+9.28%)
Jul 27, 2023 0.2100 0.2200 0.1800 0.1874 290,244 -0.03(-11.98%)
Jul 26, 2023 0.2170 0.2189 0.2100 0.2129 104,620 -0.00(-1.62%)
Jul 25, 2023 0.2100 0.2164 0.2100 0.2164 3,807 +0.01(+3.05%)
Jul 24, 2023 0.2100 0.2243 0.2100 0.2100 42,857 +0.00(+0.00%)
Jul 21, 2023 0.2102 0.2172 0.2100 0.2100 7,912 -0.01(-3.23%)
Jul 20, 2023 0.2200 0.2243 0.2109 0.2170 24,355 -0.00(-0.91%)
Jul 19, 2023 0.2000 0.2190 0.2000 0.2190 29,000 +0.00(+1.30%)
Jul 18, 2023 0.2101 0.2200 0.2100 0.2162 47,695 -0.00(-1.73%)
Jul 17, 2023 0.2309 0.2309 0.2122 0.2200 2,757 -0.01(-3.38%)
Jul 14, 2023 0.2295 0.2377 0.2277 0.2277 12,923 -0.00(-1.00%)
Jul 13, 2023 0.2380 0.2380 0.2200 0.2300 49,199 -0.00(-0.13%)
Jul 12, 2023 0.2200 0.2331 0.2200 0.2303 16,653 +0.01(+2.58%)
Jul 11, 2023 0.2300 0.2348 0.2165 0.2245 76,770 +0.01(+3.70%)
Jul 10, 2023 0.2196 0.2225 0.2100 0.2165 69,470 -0.00(-0.32%)
Jul 07, 2023 0.2163 0.2175 0.2100 0.2172 64,430 +0.01(+2.45%)
Jul 06, 2023 0.2200 0.2200 0.2120 0.2120 20,875 -0.00(-0.47%)
Jul 05, 2023 0.2232 0.2285 0.2130 0.2130 14,212 -0.02(-7.39%)
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.