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

American Lithium Minerals Inc (OP: AMLM )

0.0263 +0.0012 (+4.78%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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 (%)
Mar 31, 2021 0.5099 0.5500 0.4200 0.4650 139,984 -0.03(-5.41%)
Mar 30, 2021 0.4550 0.5099 0.4200 0.4916 126,853 -0.01(-1.72%)
Mar 29, 2021 0.5150 0.5150 0.4900 0.5002 358,596 +0.02(+4.21%)
Mar 26, 2021 0.4199 0.5000 0.3900 0.4800 239,500 +0.09(+23.08%)
Mar 25, 2021 0.4145 0.4145 0.3800 0.3900 307,043 -0.03(-7.14%)
Mar 24, 2021 0.4200 0.4990 0.4200 0.4200 166,831 -0.06(-13.22%)
Mar 23, 2021 0.5000 0.5600 0.4110 0.4840 262,930 -0.02(-3.20%)
Mar 22, 2021 0.5400 0.5900 0.4923 0.5000 80,919 -0.04(-6.89%)
Mar 19, 2021 0.5500 0.5800 0.4800 0.5370 118,100 -0.01(-2.36%)
Mar 18, 2021 0.5880 0.5880 0.4820 0.5500 128,724 +0.01(+1.01%)
Mar 17, 2021 0.5990 0.5990 0.4500 0.5445 229,701 -0.01(-1.89%)
Mar 16, 2021 0.5970 0.5980 0.5500 0.5550 125,349 -0.01(-1.77%)
Mar 15, 2021 0.5500 0.6100 0.5500 0.5650 172,159 +0.04(+7.11%)
Mar 12, 2021 0.5500 0.5800 0.5230 0.5275 196,100 -0.02(-4.13%)
Mar 11, 2021 0.6000 0.6000 0.5300 0.5502 124,464 -0.01(-0.95%)
Mar 10, 2021 0.5750 0.6000 0.5500 0.5555 162,106 -0.03(-5.83%)
Mar 09, 2021 0.5348 0.6100 0.5324 0.5899 403,617 +0.06(+11.30%)
Mar 08, 2021 0.4100 0.5700 0.3600 0.5300 406,578 +0.13(+32.47%)
Mar 05, 2021 0.4000 0.4200 0.2600 0.4001 768,500 -0.01(-3.59%)
Mar 04, 2021 0.5300 0.5300 0.3967 0.4150 405,170 -0.09(-17.82%)
Mar 03, 2021 0.5400 0.5400 0.4800 0.5050 134,256 -0.03(-5.61%)
Mar 02, 2021 0.5575 0.6200 0.4515 0.5350 444,611 -0.03(-6.14%)
Mar 01, 2021 0.4000 0.5700 0.4000 0.5700 425,301 +0.16(+40.36%)
Feb 26, 2021 0.4900 0.4900 0.4000 0.4061 444,200 -0.07(-15.17%)
Feb 25, 2021 0.5000 0.5048 0.4228 0.4787 630,371 -0.02(-4.28%)
Feb 24, 2021 0.5201 0.5201 0.4800 0.5001 386,368 -0.02(-3.83%)
Feb 23, 2021 0.6300 0.6500 0.4000 0.5200 537,252 -0.10(-16.13%)
Feb 22, 2021 0.6500 0.6750 0.5800 0.6200 290,918 -0.01(-1.59%)
Feb 19, 2021 0.6500 0.6900 0.6050 0.6300 240,200 +0.00(+0.00%)
Feb 18, 2021 0.7000 0.7000 0.6000 0.6300 370,911 -0.03(-4.55%)
Feb 17, 2021 0.7200 0.7250 0.6500 0.6600 545,928 -0.06(-8.97%)
Feb 16, 2021 0.7800 0.7800 0.6800 0.7250 736,254 -0.06(-7.05%)
Feb 12, 2021 0.7600 0.7900 0.6800 0.7800 676,800 +0.01(+1.26%)
Feb 11, 2021 0.7901 0.8300 0.7103 0.7703 796,665 -0.07(-8.30%)
Feb 10, 2021 0.8900 0.9500 0.7140 0.8400 985,326 -0.03(-3.45%)
Feb 09, 2021 0.8200 0.9050 0.8200 0.8700 1,217,659 +0.02(+2.35%)
Feb 08, 2021 0.7470 0.8500 0.7100 0.8500 946,561 +0.10(+13.33%)
Feb 05, 2021 0.6549 0.7800 0.6549 0.7500 1,094,700 +0.15(+24.90%)
Feb 04, 2021 0.6000 0.6290 0.5277 0.6005 1,609,560 -0.01(-1.56%)
Feb 03, 2021 0.7140 0.7200 0.5525 0.6100 2,687,873 -0.11(-15.28%)
Feb 02, 2021 0.7600 0.7800 0.7000 0.7200 1,064,354 -0.03(-4.13%)
Feb 01, 2021 0.7850 0.9000 0.7500 0.7510 1,120,562 -0.10(-11.65%)
Jan 29, 2021 0.7050 0.9450 0.7000 0.8500 1,557,900 +0.16(+23.98%)
Jan 28, 2021 0.9200 0.9500 0.6050 0.6856 3,279,913 -0.21(-23.82%)
Jan 27, 2021 1.210 1.230 0.6900 0.9000 3,653,972 -0.30(-25.00%)
Jan 26, 2021 1.540 1.750 1.100 1.200 4,942,132 -0.21(-14.89%)
Jan 25, 2021 0.7000 1.500 0.6800 1.410 8,162,702 +0.76(+116.92%)
Jan 22, 2021 0.2400 0.7315 0.2323 0.6500 7,936,800 +0.42(+180.78%)
Jan 21, 2021 0.2428 0.2520 0.2115 0.2315 952,857 -0.00(-1.70%)
Jan 20, 2021 0.2500 0.2600 0.2300 0.2355 692,780 -0.00(-1.88%)
Jan 19, 2021 0.2150 0.2500 0.2000 0.2400 704,872 +0.02(+9.09%)
Jan 15, 2021 0.2650 0.2650 0.2100 0.2200 583,200 -0.03(-12.00%)
Jan 14, 2021 0.2835 0.2860 0.2030 0.2500 1,007,644 -0.02(-7.41%)
Jan 13, 2021 0.2050 0.2879 0.2000 0.2700 1,121,515 +0.07(+31.71%)
Jan 12, 2021 0.2703 0.2900 0.1650 0.2050 2,119,006 -0.08(-29.19%)
Jan 11, 2021 0.2100 0.3472 0.2100 0.2895 1,436,620 +0.09(+44.75%)
Jan 08, 2021 0.1750 0.2500 0.1750 0.2000 1,388,300 +0.03(+14.94%)
Jan 07, 2021 0.1822 0.2000 0.1600 0.1740 729,881 +0.01(+8.75%)
Jan 06, 2021 0.1250 0.2000 0.1200 0.1600 1,170,122 +0.04(+29.03%)
Jan 05, 2021 0.1300 0.1300 0.0800 0.1240 886,978 +0.04(+49.22%)
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.