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

American Lithium Minerals Inc (OP: AMLM )

0.0280 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 28, 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 (%)
Jun 30, 2016 0.0410 0.0412 0.0408 0.0408 30,904 +0.00(+0.79%)
Jun 29, 2016 0.0400 0.0411 0.0390 0.0404 31,785 +0.00(+5.86%)
Jun 28, 2016 0.0413 0.0550 0.0352 0.0382 171,679 +0.00(+9.14%)
Jun 27, 2016 0.0370 0.0400 0.0350 0.0350 214,741 -0.00(-4.11%)
Jun 24, 2016 0.0400 0.0444 0.0365 0.0365 224,762 -0.01(-13.10%)
Jun 23, 2016 0.0478 0.0479 0.0420 0.0420 66,600 -0.01(-12.57%)
Jun 22, 2016 0.0406 0.0500 0.0402 0.0480 103,075 +0.00(+0.29%)
Jun 21, 2016 0.0402 0.0479 0.0402 0.0479 60,600 +0.00(+8.86%)
Jun 20, 2016 0.0500 0.0500 0.0400 0.0440 204,965 -0.00(-7.37%)
Jun 17, 2016 0.0515 0.0515 0.0433 0.0475 249,338 -0.00(-1.04%)
Jun 16, 2016 0.0457 0.0515 0.0457 0.0480 258,592 +0.00(+0.00%)
Jun 15, 2016 0.0400 0.0480 0.0400 0.0480 24,940 +0.00(+3.11%)
Jun 14, 2016 0.0430 0.0515 0.0400 0.0466 93,142 +0.00(+8.00%)
Jun 13, 2016 0.0500 0.0500 0.0431 0.0431 137,787 -0.01(-13.80%)
Jun 10, 2016 0.0500 0.0500 0.0480 0.0500 15,595 +0.00(+0.00%)
Jun 09, 2016 0.0500 0.0515 0.0450 0.0500 167,532 +0.00(+2.04%)
Jun 08, 2016 0.0500 0.0500 0.0490 0.0490 61,201 -0.00(-2.00%)
Jun 07, 2016 0.0420 0.0500 0.0420 0.0500 20,970 +0.01(+16.28%)
Jun 06, 2016 0.0490 0.0500 0.0401 0.0430 325,685 -0.01(-10.42%)
Jun 03, 2016 0.0500 0.0500 0.0450 0.0480 56,001 +0.01(+11.63%)
Jun 02, 2016 0.0385 0.0500 0.0385 0.0430 702,164 +0.00(+7.50%)
Jun 01, 2016 0.0372 0.0400 0.0341 0.0400 470,500 +0.00(+7.82%)
May 31, 2016 0.0450 0.0450 0.0371 0.0371 86,501 -0.01(-13.72%)
May 27, 2016 0.0430 0.0430 0.0430 0 +0.01(+26.84%)
May 26, 2016 0.0382 0.0382 0.0327 0.0339 11,240 -0.00(-8.38%)
May 25, 2016 0.0410 0.0410 0.0351 0.0370 160,800 -0.00(-2.63%)
May 24, 2016 0.0260 0.0400 0.0260 0.0380 39,900 -0.00(-4.76%)
May 23, 2016 0.0390 0.0400 0.0320 0.0399 183,273 +0.01(+17.01%)
May 20, 2016 0.0400 0.0400 0.0341 0.0341 38,500 -0.01(-14.54%)
May 19, 2016 0.0360 0.0399 0.0265 0.0399 196,041 +0.00(+2.57%)
May 18, 2016 0.0389 0.0389 0.0302 0.0389 125,178 +0.00(+0.00%)
May 17, 2016 0.0350 0.0399 0.0321 0.0389 54,950 +0.00(+11.14%)
May 16, 2016 0.0400 0.0400 0.0350 0.0350 29,975 -0.00(-12.50%)
May 13, 2016 0.0350 0.0400 0.0300 0.0400 145,928 +0.01(+32.89%)
May 12, 2016 0.0301 0.0302 0.0301 0.0301 7,100 -0.00(-14.00%)
May 11, 2016 0.0321 0.0350 0.0302 0.0350 76,067 +0.00(+0.00%)
May 10, 2016 0.0350 0.0400 0.0350 0.0350 122,218 +0.00(+0.00%)
May 09, 2016 0.0350 0.0350 0.0350 0.0350 700 +0.00(+0.00%)
May 06, 2016 0.0350 0.0351 0.0350 0.0350 13,718 -0.00(-12.50%)
May 05, 2016 0.0350 0.0400 0.0350 0.0400 14,125 +0.00(+0.00%)
May 04, 2016 0.0400 0.0400 0.0400 0.0400 146,678 +0.00(+0.00%)
May 03, 2016 0.0385 0.0400 0.0370 0.0400 69,088 +0.00(+8.11%)
May 02, 2016 0.0325 0.0400 0.0325 0.0370 88,338 +0.00(+8.82%)
Apr 28, 2016 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Apr 27, 2016 0.0340 0.0341 0.0172 0.0340 4,000 +0.00(+0.00%)
Apr 26, 2016 0.0300 0.0340 0.0300 0.0340 6,100 +0.00(+9.68%)
Apr 25, 2016 0.0311 0.0400 0.0310 0.0310 61,696 +0.00(+3.33%)
Apr 22, 2016 0.0428 0.0450 0.0237 0.0300 163,982 -0.00(-0.33%)
Apr 21, 2016 0.0335 0.0550 0.0251 0.0301 293,615 -0.00(-14.00%)
Apr 20, 2016 0.0300 0.0380 0.0235 0.0350 231,944 +0.01(+16.67%)
Apr 19, 2016 0.0286 0.0300 0.0212 0.0300 277,116 +0.01(+28.76%)
Apr 18, 2016 0.0280 0.0291 0.0223 0.0233 127,790 -0.00(-13.70%)
Apr 15, 2016 0.0201 0.0270 0.0201 0.0270 243,859 +0.01(+22.73%)
Apr 14, 2016 0.0126 0.0250 0.0126 0.0220 441,530 +0.01(+36.65%)
Apr 13, 2016 0.0200 0.0200 0.0146 0.0161 35,550 -0.00(-19.50%)
Apr 12, 2016 0.0195 0.0200 0.0151 0.0200 166,977 +0.00(+5.26%)
Apr 11, 2016 0.0120 0.0200 0.0120 0.0190 37,180 +0.00(+25.83%)
Apr 08, 2016 0.0140 0.0200 0.0140 0.0151 501,193 +0.00(+11.85%)
Apr 07, 2016 0.0135 0.0135 0.0135 0.0135 20,500 +0.00(+0.00%)
Apr 06, 2016 0.0140 0.0140 0.0123 0.0135 48,600 +0.00(+0.00%)
Apr 05, 2016 0.0121 0.0135 0.0121 0.0135 72,777 +0.00(+4.65%)
Apr 04, 2016 0.0135 0.0150 0.0128 0.0129 20,500 -0.00(-14.00%)
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.