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 (%)
Feb 28, 2017 0.0464 0.0464 0.0389 0.0390 5,025 -0.00(-11.36%)
Feb 27, 2017 0.0400 0.0459 0.0400 0.0440 64,688 +0.01(+12.94%)
Feb 24, 2017 0.0345 0.0390 0.0345 0.0390 11,226 +0.00(+2.53%)
Feb 23, 2017 0.0400 0.0400 0.0380 0.0380 89,500 -0.00(-4.76%)
Feb 22, 2017 0.0399 0.0400 0.0380 0.0399 15,500 +0.00(+0.00%)
Feb 21, 2017 0.0321 0.0400 0.0321 0.0399 51,964 +0.00(+10.83%)
Feb 17, 2017 0.0360 0.0360 0.0360 0 -0.00(-5.01%)
Feb 16, 2017 0.0380 0.0380 0.0331 0.0379 93,700 +0.00(+0.80%)
Feb 15, 2017 0.0380 0.0380 0.0340 0.0376 123,110 -0.00(-1.05%)
Feb 14, 2017 0.0464 0.0464 0.0350 0.0380 203,057 -0.00(-5.14%)
Feb 13, 2017 0.0459 0.0459 0.0300 0.0401 10,015 +0.00(+14.13%)
Feb 10, 2017 0.0351 0.0351 0.0351 0.0351 4,000 -0.00(-12.47%)
Feb 09, 2017 0.0460 0.0460 0.0401 0.0401 19,780 -0.01(-12.83%)
Feb 08, 2017 0.0400 0.0460 0.0400 0.0460 3,900 +0.00(+9.47%)
Feb 07, 2017 0.0430 0.0433 0.0420 0.0420 116,246 -0.00(-2.28%)
Feb 06, 2017 0.0425 0.0430 0.0425 0.0430 5,725 +0.00(+1.15%)
Feb 03, 2017 0.0402 0.0453 0.0401 0.0425 65,400 +0.00(+6.27%)
Feb 02, 2017 0.0400 0.0420 0.0400 0.0400 61,990 -0.01(-13.68%)
Feb 01, 2017 0.0463 0.0463 0.0463 0.0463 250 +0.01(+13.02%)
Jan 31, 2017 0.0401 0.0464 0.0400 0.0410 27,547 +0.00(+2.50%)
Jan 30, 2017 0.0420 0.0421 0.0400 0.0400 106,899 -0.00(-6.98%)
Jan 27, 2017 0.0416 0.0520 0.0363 0.0430 160,500 +0.01(+34.37%)
Jan 26, 2017 0.0303 0.0421 0.0303 0.0320 218,454 -0.01(-15.79%)
Jan 25, 2017 0.0380 0.0462 0.0325 0.0380 75,000 -0.00(-10.80%)
Jan 24, 2017 0.0350 0.0438 0.0324 0.0426 75,500 +0.01(+15.14%)
Jan 23, 2017 0.0380 0.0393 0.0250 0.0370 612,348 -0.00(-9.76%)
Jan 20, 2017 0.0365 0.0440 0.0329 0.0410 117,926 +0.00(+12.21%)
Jan 19, 2017 0.0369 0.0370 0.0350 0.0365 40,000 -0.00(-1.24%)
Jan 18, 2017 0.0335 0.0370 0.0335 0.0370 15,000 +0.00(+1.09%)
Jan 17, 2017 0.0371 0.0371 0.0340 0.0366 80,050 -0.00(-8.50%)
Jan 13, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 12, 2017 0.0400 0.0400 0.0370 0.0400 43,715 +0.00(+0.00%)
Jan 11, 2017 0.0475 0.0475 0.0400 0.0400 70,250 -0.00(-4.76%)
Jan 10, 2017 0.0499 0.0499 0.0419 0.0420 69,425 +0.00(+0.00%)
Jan 09, 2017 0.0468 0.0468 0.0419 0.0420 48,100 +0.00(+2.44%)
Jan 06, 2017 0.0364 0.0420 0.0338 0.0410 112,850 +0.00(+5.13%)
Jan 05, 2017 0.0380 0.0390 0.0347 0.0390 40,201 -0.00(-2.50%)
Jan 04, 2017 0.0373 0.0400 0.0354 0.0400 269,700 +0.00(+8.11%)
Jan 03, 2017 0.0328 0.0370 0.0328 0.0370 58,250 +0.00(+12.12%)
Dec 30, 2016 0.0330 0.0330 0.0330 0 -0.00(-5.71%)
Dec 29, 2016 0.0327 0.0351 0.0327 0.0350 18,008 +0.00(+6.38%)
Dec 28, 2016 0.0327 0.0352 0.0327 0.0329 41,300 +0.00(+0.00%)
Dec 27, 2016 0.0333 0.0333 0.0329 0.0329 156,610 -0.00(-1.79%)
Dec 23, 2016 0.0335 0.0335 0.0335 0 -0.01(-14.10%)
Dec 22, 2016 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+0.00%)
Dec 21, 2016 0.0330 0.0390 0.0330 0.0390 3,000 +0.01(+15.04%)
Dec 20, 2016 0.0340 0.0340 0.0339 0.0339 14,320 -0.01(-13.08%)
Dec 19, 2016 0.0399 0.0400 0.0334 0.0390 17,180 +0.01(+17.47%)
Dec 16, 2016 0.0332 0.0400 0.0328 0.0332 17,450 -0.01(-17.00%)
Dec 15, 2016 0.0327 0.0400 0.0327 0.0400 3,000 +0.00(+1.52%)
Dec 14, 2016 0.0399 0.0400 0.0333 0.0394 16,450 +0.01(+19.39%)
Dec 13, 2016 0.0452 0.0452 0.0300 0.0330 28,651 -0.00(-10.81%)
Dec 12, 2016 0.0333 0.0390 0.0333 0.0370 100,579 -0.00(-2.63%)
Dec 09, 2016 0.0425 0.0425 0.0380 0.0380 152,844 -0.00(-5.00%)
Dec 08, 2016 0.0400 0.0401 0.0400 0.0400 20,190 -0.00(-9.09%)
Dec 07, 2016 0.0300 0.0440 0.0300 0.0440 8,220 +0.01(+15.79%)
Dec 06, 2016 0.0364 0.0380 0.0364 0.0380 15,040 -0.01(-15.56%)
Dec 05, 2016 0.0400 0.0456 0.0350 0.0450 38,800 +0.00(+12.50%)
Dec 02, 2016 0.0480 0.0480 0.0351 0.0400 21,853 -0.01(-14.71%)
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.