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

American Lithium Minerals Inc (OP: AMLM )

0.0268 -0.0013 (-4.63%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
Nov 30, 2016 0.0350 0.0360 0.0350 0.0360 13,600 +0.00(+0.00%)
Nov 29, 2016 0.0361 0.0480 0.0360 0.0360 23,600 +0.00(+2.86%)
Nov 28, 2016 0.0350 0.0350 0.0350 0.0350 78,595 -0.00(-12.50%)
Nov 23, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 22, 2016 0.0400 0.0400 0.0400 0.0400 6,800 -0.00(-0.25%)
Nov 21, 2016 0.0400 0.0401 0.0400 0.0401 13,000 +0.00(+0.25%)
Nov 18, 2016 0.0337 0.0400 0.0330 0.0400 86,300 +0.00(+2.56%)
Nov 17, 2016 0.0302 0.0390 0.0302 0.0390 115,185 +0.01(+29.57%)
Nov 16, 2016 0.0301 0.0301 0.0301 0.0301 9,200 -0.01(-20.79%)
Nov 15, 2016 0.0301 0.0391 0.0300 0.0380 12,600 +0.01(+25.84%)
Nov 14, 2016 0.0301 0.0302 0.0301 0.0302 25,500 -0.00(-2.59%)
Nov 11, 2016 0.0370 0.0370 0.0310 0.0310 141,264 -0.01(-22.50%)
Nov 10, 2016 0.0400 0.0400 0.0370 0.0400 98,550 -0.00(-2.44%)
Nov 09, 2016 0.0440 0.0440 0.0370 0.0410 38,200 -0.00(-6.82%)
Nov 08, 2016 0.0420 0.0473 0.0400 0.0440 27,000 +0.00(+0.00%)
Nov 07, 2016 0.0454 0.0478 0.0400 0.0440 35,464 -0.00(-7.95%)
Nov 04, 2016 0.0420 0.0478 0.0420 0.0478 20,400 +0.00(+8.64%)
Nov 03, 2016 0.0420 0.0440 0.0420 0.0440 54,500 -0.00(-6.97%)
Nov 02, 2016 0.0420 0.0473 0.0420 0.0473 7,700 +0.01(+12.62%)
Nov 01, 2016 0.0510 0.0510 0.0420 0.0420 15,252 +0.00(+0.00%)
Oct 31, 2016 0.0372 0.0420 0.0371 0.0420 11,529 +0.00(+5.00%)
Oct 27, 2016 0.0400 0.0400 0.0400 0 -0.01(-18.03%)
Oct 26, 2016 0.0410 0.0488 0.0400 0.0488 33,800 +0.01(+18.80%)
Oct 25, 2016 0.0403 0.0411 0.0403 0.0411 19,300 +0.00(+0.19%)
Oct 24, 2016 0.0410 0.0433 0.0410 0.0410 37,516 +0.00(+1.99%)
Oct 21, 2016 0.0402 0.0448 0.0402 0.0402 8,248 -0.00(-3.83%)
Oct 20, 2016 0.0420 0.0420 0.0418 0.0418 75,500 -0.00(-0.55%)
Oct 19, 2016 0.0440 0.0450 0.0420 0.0420 19,100 -0.00(-8.43%)
Oct 18, 2016 0.0459 0.0459 0.0459 0.0459 1,948 -0.00(-0.86%)
Oct 17, 2016 0.0420 0.0463 0.0420 0.0463 51,955 +0.00(+10.50%)
Oct 14, 2016 0.0419 0.0419 0.0419 0.0419 3,700 -0.00(-0.24%)
Oct 13, 2016 0.0410 0.0504 0.0410 0.0420 103,239 -0.00(-7.28%)
Oct 12, 2016 0.0500 0.0500 0.0453 0.0453 5,856 -0.00(-7.55%)
Oct 11, 2016 0.0402 0.0504 0.0400 0.0490 18,186 +0.01(+22.19%)
Oct 10, 2016 0.0402 0.0402 0.0401 0.0401 1,400 -0.01(-15.40%)
Oct 07, 2016 0.0500 0.0501 0.0474 0.0474 60,968 -0.00(-5.20%)
Oct 06, 2016 0.0501 0.0505 0.0500 0.0500 50,100 +0.00(+0.00%)
Oct 05, 2016 0.0500 0.0500 0.0500 0.0500 6,550 +0.00(+0.00%)
Oct 04, 2016 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-0.99%)
Oct 03, 2016 0.0475 0.0505 0.0475 0.0505 11,250 +0.00(+0.00%)
Sep 30, 2016 0.0480 0.0505 0.0400 0.0505 23,205 +0.00(+3.06%)
Sep 29, 2016 0.0480 0.0490 0.0480 0.0490 11,200 -0.00(-2.00%)
Sep 28, 2016 0.0480 0.0501 0.0480 0.0500 107,400 +0.00(+0.00%)
Sep 27, 2016 0.0510 0.0510 0.0490 0.0500 97,500 +0.00(+0.00%)
Sep 23, 2016 0.0500 0.0500 0.0500 0 -0.00(-5.30%)
Sep 22, 2016 0.0511 0.0590 0.0500 0.0528 77,200 -0.00(-2.40%)
Sep 21, 2016 0.0500 0.0565 0.0500 0.0541 33,756 +0.00(+6.08%)
Sep 20, 2016 0.0510 0.0513 0.0510 0.0510 22,240 -0.00(-0.58%)
Sep 19, 2016 0.0552 0.0567 0.0512 0.0513 82,240 +0.00(+0.20%)
Sep 16, 2016 0.0512 0.0589 0.0512 0.0512 76,300 -0.01(-20.00%)
Sep 15, 2016 0.0640 0.0640 0.0640 0.0640 3,571 +0.00(+6.67%)
Sep 14, 2016 0.0512 0.0630 0.0512 0.0600 21,680 -0.00(-6.25%)
Sep 13, 2016 0.0640 0.0640 0.0640 0.0640 1,000 +0.00(+0.00%)
Sep 12, 2016 0.0674 0.0674 0.0630 0.0640 3,800 +0.01(+22.84%)
Sep 09, 2016 0.0520 0.0630 0.0520 0.0521 23,950 -0.00(-1.88%)
Sep 07, 2016 0.0531 0.0531 0.0531 0 -0.00(-2.03%)
Sep 06, 2016 0.0599 0.0600 0.0535 0.0542 47,250 -0.01(-19.70%)
Sep 02, 2016 0.0675 0.0675 0.0675 0 +0.01(+25.00%)
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.