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 (%)
Jul 31, 2015 0.0243 0.0243 0.0243 0.0243 1,220 -0.01(-23.82%)
Jul 30, 2015 0.0320 0.0320 0.0242 0.0319 4,200 +0.00(+0.00%)
Jul 29, 2015 0.0266 0.0319 0.0266 0.0319 10,100 +0.00(+10.00%)
Jul 28, 2015 0.0290 0.0290 0.0290 0.0290 200 +0.00(+19.83%)
Jul 27, 2015 0.0242 0.0242 0.0242 0.0242 121 +0.00(+0.00%)
Jul 23, 2015 0.0242 0.0242 0.0242 0 +0.00(+0.00%)
Jul 22, 2015 0.0299 0.0299 0.0242 0.0242 6,000 -0.00(-0.41%)
Jul 21, 2015 0.0242 0.0243 0.0242 0.0243 41,000 +0.00(+0.41%)
Jul 20, 2015 0.0242 0.0300 0.0242 0.0242 52,000 -0.01(-19.33%)
Jul 17, 2015 0.0300 0.0300 0.0300 0.0300 3,000 +0.01(+33.93%)
Jul 16, 2015 0.0250 0.0250 0.0223 0.0224 10,220 -0.00(-16.73%)
Jul 15, 2015 0.0250 0.0320 0.0240 0.0269 178,249 +0.00(+7.60%)
Jul 14, 2015 0.0240 0.0260 0.0240 0.0250 71,400 -0.00(-13.79%)
Jul 13, 2015 0.0349 0.0349 0.0250 0.0290 7,500 +0.00(+16.00%)
Jul 10, 2015 0.0250 0.0290 0.0250 0.0250 4,900 -0.00(-6.02%)
Jul 09, 2015 0.0250 0.0266 0.0250 0.0266 12,700 +0.00(+5.98%)
Jul 08, 2015 0.0349 0.0349 0.0222 0.0251 76,332 -0.00(-4.56%)
Jul 07, 2015 0.0263 0.0263 0.0263 0.0263 34,800 -0.00(-0.75%)
Jul 06, 2015 0.0265 0.0270 0.0265 0.0265 75,600 +0.00(+0.00%)
Jul 02, 2015 0.0265 0.0265 0.0265 0 -0.01(-24.07%)
Jul 01, 2015 0.0349 0.0349 0.0349 0.0349 4,999 +0.01(+31.70%)
Jun 30, 2015 0.0265 0.0265 0.0265 0.0265 5,900 +0.00(+0.00%)
Jun 29, 2015 0.0266 0.0266 0.0265 0.0265 12,400 -0.01(-20.32%)
Jun 26, 2015 0.0352 0.0352 0.0333 0.0333 2,000 -0.00(-2.18%)
Jun 25, 2015 0.0265 0.0349 0.0265 0.0340 43,000 +0.01(+27.82%)
Jun 24, 2015 0.0350 0.0350 0.0266 0.0266 2,100 -0.00(-14.19%)
Jun 23, 2015 0.0310 0.0310 0.0310 0.0310 6,500 +0.00(+0.00%)
Jun 22, 2015 0.0261 0.0310 0.0261 0.0310 10,968 +0.00(+18.77%)
Jun 19, 2015 0.0261 0.0301 0.0261 0.0261 24,594 -0.00(-3.58%)
Jun 17, 2015 0.0271 0.0271 0.0271 0 -0.00(-9.77%)
Jun 16, 2015 0.0261 0.0300 0.0261 0.0300 16,000 +0.00(+0.00%)
Jun 15, 2015 0.0283 0.0310 0.0283 0.0300 2,658 +0.00(+5.41%)
Jun 12, 2015 0.0260 0.0300 0.0250 0.0285 135,307 -0.00(-3.88%)
Jun 11, 2015 0.0300 0.0300 0.0296 0.0296 200 -0.00(-4.48%)
Jun 10, 2015 0.0222 0.0310 0.0222 0.0310 17,882 +0.00(+5.37%)
Jun 09, 2015 0.0310 0.0310 0.0251 0.0294 13,950 +0.00(+14.92%)
Jun 05, 2015 0.0256 0.0256 0.0256 0 -0.00(-14.67%)
Jun 04, 2015 0.0228 0.0305 0.0228 0.0300 46,272 +0.00(+7.14%)
Jun 03, 2015 0.0281 0.0300 0.0280 0.0280 20,991 -0.00(-8.20%)
Jun 02, 2015 0.0255 0.0305 0.0255 0.0305 3,000 +0.00(+15.97%)
Jun 01, 2015 0.0222 0.0263 0.0222 0.0263 3,890 -0.00(-12.33%)
May 29, 2015 0.0270 0.0305 0.0251 0.0300 44,900 +0.00(+10.70%)
May 28, 2015 0.0250 0.0305 0.0250 0.0271 119,063 +0.00(+8.40%)
May 26, 2015 0.0250 0.0250 0.0250 0 -0.00(-1.96%)
May 20, 2015 0.0255 0.0255 0.0255 0 -0.00(-2.30%)
May 18, 2015 0.0261 0.0261 0.0261 100 +0.00(+0.00%)
May 15, 2015 0.0290 0.0290 0.0251 0.0261 51,500 -0.00(-10.00%)
May 14, 2015 0.0226 0.0290 0.0226 0.0290 66,200 +0.00(+7.41%)
May 13, 2015 0.0226 0.0270 0.0226 0.0270 40,500 +0.00(+1.89%)
May 12, 2015 0.0260 0.0265 0.0222 0.0265 57,157 +0.00(+6.00%)
May 11, 2015 0.0250 0.0250 0.0250 0.0250 22,596 +0.00(+0.00%)
May 08, 2015 0.0249 0.0250 0.0244 0.0250 95,499 +0.00(+12.61%)
May 07, 2015 0.0222 0.0222 0.0222 0.0222 3,000 +0.00(+0.00%)
May 06, 2015 0.0222 0.0222 0.0222 0.0222 350 +0.00(+0.00%)
May 05, 2015 0.0222 0.0222 0.0222 0.0222 1,054 +0.00(+0.00%)
May 04, 2015 0.0249 0.0249 0.0222 0.0222 10,000 +0.00(+0.00%)
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.