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

American Lithium Minerals Inc (OP: AMLM )

0.0275 +0.0004 (+1.48%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 16, 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 (%)
Apr 30, 2015 0.0265 0.0265 0.0222 0.0222 15,775 -0.00(-16.23%)
Apr 29, 2015 0.0226 0.0265 0.0226 0.0265 15,640 +0.00(+19.37%)
Apr 28, 2015 0.0340 0.0340 0.0222 0.0222 3,178 +0.00(+0.00%)
Apr 27, 2015 0.0290 0.0290 0.0222 0.0222 14,918 -0.00(-17.16%)
Apr 24, 2015 0.0268 0.0268 0.0268 0.0268 4,999 -0.00(-5.03%)
Apr 22, 2015 0.0282 0.0282 0.0282 0 +0.00(+6.89%)
Apr 21, 2015 0.0231 0.0264 0.0220 0.0264 71,000 +0.00(+14.29%)
Apr 20, 2015 0.0250 0.0250 0.0231 0.0231 53,115 -0.00(-10.33%)
Apr 17, 2015 0.0250 0.0258 0.0250 0.0258 8,000 -0.00(-0.92%)
Apr 16, 2015 0.0250 0.0260 0.0250 0.0260 10,800 -0.00(-9.72%)
Apr 15, 2015 0.0231 0.0288 0.0231 0.0288 41,000 -0.00(-6.80%)
Apr 14, 2015 0.0300 0.0309 0.0158 0.0309 8,678 +0.01(+38.26%)
Apr 13, 2015 0.0223 0.0223 0.0223 0.0223 5,000 +0.00(+1.13%)
Apr 10, 2015 0.0309 0.0309 0.0221 0.0221 20,150 -0.01(-28.94%)
Apr 09, 2015 0.0311 0.0311 0.0311 0.0311 1,200 +0.01(+29.58%)
Apr 08, 2015 0.0221 0.0264 0.0221 0.0240 30,000 -0.01(-17.24%)
Apr 07, 2015 0.0290 0.0290 0.0290 0.0290 13,861 +0.00(+0.00%)
Apr 06, 2015 0.0303 0.0330 0.0290 0.0290 65,969 +0.00(+1.75%)
Apr 02, 2015 0.0285 0.0285 0.0285 0 -0.00(-2.40%)
Mar 31, 2015 0.0292 0.0292 0.0292 0 -0.01(-16.57%)
Mar 30, 2015 0.0200 0.0350 0.0200 0.0350 348,862 +0.01(+16.67%)
Mar 27, 2015 0.0225 0.0310 0.0163 0.0300 576,030 +0.00(+20.00%)
Mar 24, 2015 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Mar 23, 2015 0.0220 0.0220 0.0220 0.0220 2,650 +0.00(+0.00%)
Mar 20, 2015 0.0220 0.0225 0.0220 0.0220 1,600 +0.00(+0.00%)
Mar 19, 2015 0.0225 0.0269 0.0220 0.0220 32,500 -0.00(-2.22%)
Mar 18, 2015 0.0225 0.0225 0.0225 0.0225 26,208 +0.00(+0.00%)
Mar 17, 2015 0.0225 0.0230 0.0220 0.0225 47,420 +0.00(+0.00%)
Mar 16, 2015 0.0225 0.0282 0.0225 0.0225 13,000 -0.00(-0.44%)
Mar 13, 2015 0.0213 0.0237 0.0213 0.0226 36,066 -0.00(-3.17%)
Mar 12, 2015 0.0221 0.0283 0.0220 0.0233 85,359 -0.00(-13.75%)
Mar 11, 2015 0.0286 0.0286 0.0221 0.0271 43,800 -0.00(-9.80%)
Mar 10, 2015 0.0300 0.0300 0.0300 0.0300 450 +0.00(+15.38%)
Mar 09, 2015 0.0290 0.0290 0.0260 0.0260 3,453 +0.00(+12.55%)
Mar 06, 2015 0.0206 0.0251 0.0206 0.0231 83,100 -0.00(-14.44%)
Mar 05, 2015 0.0251 0.0270 0.0251 0.0270 20,442 +0.00(+8.00%)
Mar 04, 2015 0.0248 0.0300 0.0248 0.0250 64,826 +0.00(+8.23%)
Mar 03, 2015 0.0300 0.0300 0.0221 0.0231 2,800 -0.00(-7.23%)
Mar 02, 2015 0.0230 0.0249 0.0230 0.0249 13,849 -0.00(-0.80%)
Feb 27, 2015 0.0251 0.0251 0.0251 0.0251 1,000 +0.00(+14.09%)
Feb 26, 2015 0.0300 0.0300 0.0213 0.0220 27,857 -0.01(-26.67%)
Feb 25, 2015 0.0300 0.0300 0.0300 0.0300 75,100 +0.00(+7.14%)
Feb 24, 2015 0.0280 0.0280 0.0246 0.0280 131,398 +0.00(+0.00%)
Feb 23, 2015 0.0280 0.0280 0.0222 0.0280 85,673 +0.00(+0.00%)
Feb 20, 2015 0.0213 0.0280 0.0213 0.0280 219,500 +0.01(+31.46%)
Feb 19, 2015 0.0269 0.0269 0.0213 0.0213 59,600 -0.01(-26.55%)
Feb 18, 2015 0.0253 0.0300 0.0252 0.0290 17,166 +0.00(+5.84%)
Feb 17, 2015 0.0245 0.0290 0.0200 0.0274 131,295 -0.00(-8.36%)
Feb 13, 2015 0.0299 0.0299 0.0299 0 +0.00(+15.44%)
Feb 12, 2015 0.0251 0.0259 0.0251 0.0259 20,046 +0.00(+8.37%)
Feb 11, 2015 0.0234 0.0239 0.0234 0.0239 35,018 +0.00(+0.00%)
Feb 10, 2015 0.0270 0.0270 0.0210 0.0239 190,170 -0.00(-11.48%)
Feb 09, 2015 0.0271 0.0284 0.0270 0.0270 60,900 -0.00(-6.90%)
Feb 06, 2015 0.0318 0.0318 0.0290 0.0290 3,534 +0.00(+3.57%)
Feb 05, 2015 0.0240 0.0300 0.0240 0.0280 46,500 +0.00(+8.95%)
Feb 03, 2015 0.0257 0.0257 0.0257 0 +0.00(+7.08%)
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.