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 (%)
Aug 31, 2016 0.0510 0.0600 0.0510 0.0600 99,200 -0.01(-7.69%)
Aug 30, 2016 0.0617 0.0680 0.0401 0.0650 80,547 +0.01(+27.45%)
Aug 29, 2016 0.0700 0.0700 0.0510 0.0510 10,793 -0.02(-27.14%)
Aug 26, 2016 0.0700 0.0700 0.0700 0.0700 2,800 +0.00(+0.14%)
Aug 25, 2016 0.0350 0.0699 0.0350 0.0699 21,421 +0.00(+1.75%)
Aug 24, 2016 0.0640 0.0687 0.0445 0.0687 467,610 +0.01(+8.02%)
Aug 23, 2016 0.0700 0.0700 0.0580 0.0636 6,150 -0.00(-1.55%)
Aug 22, 2016 0.0580 0.0646 0.0580 0.0646 34,848 +0.00(+0.16%)
Aug 19, 2016 0.0646 0.0646 0.0575 0.0645 9,833 +0.00(+0.00%)
Aug 18, 2016 0.0640 0.0645 0.0633 0.0645 32,000 +0.01(+11.40%)
Aug 17, 2016 0.0600 0.0600 0.0575 0.0579 57,463 -0.00(-3.50%)
Aug 16, 2016 0.0651 0.0666 0.0575 0.0600 96,810 -0.01(-9.91%)
Aug 15, 2016 0.0657 0.0750 0.0657 0.0666 33,000 -0.00(-4.91%)
Aug 12, 2016 0.0703 0.0703 0.0695 0.0700 25,063 +0.00(+0.06%)
Aug 11, 2016 0.0700 0.0790 0.0693 0.0700 23,150 +0.00(+0.00%)
Aug 10, 2016 0.0710 0.0800 0.0666 0.0700 169,900 -0.00(-1.41%)
Aug 09, 2016 0.0800 0.0800 0.0705 0.0710 38,375 -0.01(-11.25%)
Aug 08, 2016 0.0720 0.0810 0.0701 0.0800 62,582 +0.00(+1.27%)
Aug 05, 2016 0.0850 0.0850 0.0655 0.0790 109,763 -0.00(-1.25%)
Aug 04, 2016 0.0700 0.0800 0.0654 0.0800 128,066 +0.01(+14.29%)
Aug 03, 2016 0.0770 0.0770 0.0660 0.0700 411,904 -0.01(-8.50%)
Aug 02, 2016 0.0730 0.0800 0.0600 0.0765 321,147 +0.01(+9.29%)
Aug 01, 2016 0.0500 0.0700 0.0500 0.0700 519,002 +0.03(+56.46%)
Jul 29, 2016 0.0390 0.0498 0.0380 0.0447 68,661 +0.01(+18.36%)
Jul 28, 2016 0.0420 0.0496 0.0360 0.0378 95,883 -0.00(-10.21%)
Jul 27, 2016 0.0500 0.0500 0.0376 0.0421 71,190 -0.01(-15.80%)
Jul 26, 2016 0.0479 0.0500 0.0361 0.0500 41,000 +0.00(+8.18%)
Jul 25, 2016 0.0350 0.0480 0.0350 0.0462 48,200 +0.00(+1.14%)
Jul 22, 2016 0.0450 0.0457 0.0400 0.0457 108,447 +0.01(+14.54%)
Jul 21, 2016 0.0457 0.0457 0.0399 0.0399 10,450 -0.00(-11.08%)
Jul 20, 2016 0.0346 0.0456 0.0346 0.0449 84,307 -0.00(-1.60%)
Jul 19, 2016 0.0477 0.0477 0.0359 0.0456 47,645 +0.01(+27.02%)
Jul 18, 2016 0.0358 0.0477 0.0358 0.0359 12,700 -0.00(-10.25%)
Jul 14, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 13, 2016 0.0500 0.0500 0.0352 0.0500 75,260 +0.00(+0.00%)
Jul 12, 2016 0.0328 0.0500 0.0325 0.0500 206,939 +0.02(+55.76%)
Jul 11, 2016 0.0396 0.0397 0.0321 0.0321 38,955 -0.01(-19.75%)
Jul 08, 2016 0.0363 0.0400 0.0363 0.0400 10,500 +0.00(+1.27%)
Jul 07, 2016 0.0364 0.0400 0.0361 0.0395 40,134 -0.00(-0.25%)
Jul 05, 2016 0.0382 0.0396 0.0360 0.0396 90,144 +0.00(+12.50%)
Jul 01, 2016 0.0352 0.0352 0.0352 0 -0.01(-13.64%)
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%)
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.