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 (-4.36%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 6, 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 (%)
Sep 30, 2020 0.0363 0.0385 0.0363 0.0365 113,994 +0.00(+0.00%)
Sep 29, 2020 0.0368 0.0370 0.0360 0.0365 34,101 -0.00(-0.82%)
Sep 28, 2020 0.0300 0.0368 0.0300 0.0368 199,695 +0.00(+5.75%)
Sep 25, 2020 0.0357 0.0357 0.0340 0.0348 43,500 +0.00(+16.00%)
Sep 24, 2020 0.0299 0.0300 0.0278 0.0300 75,208 +0.00(+9.09%)
Sep 23, 2020 0.0276 0.0276 0.0275 0.0275 9,000 +0.00(+0.00%)
Sep 22, 2020 0.0300 0.0300 0.0275 0.0275 45,725 -0.00(-12.70%)
Sep 21, 2020 0.0250 0.0318 0.0250 0.0315 29,771 +0.00(+3.96%)
Sep 18, 2020 0.0246 0.0320 0.0246 0.0303 150,100 +0.00(+5.94%)
Sep 17, 2020 0.0262 0.0286 0.0262 0.0286 35,250 +0.00(+8.33%)
Sep 16, 2020 0.0265 0.0287 0.0235 0.0264 135,028 +0.00(+7.32%)
Sep 15, 2020 0.0235 0.0246 0.0235 0.0246 26,000 +0.00(+0.82%)
Sep 14, 2020 0.0250 0.0250 0.0235 0.0244 25,773 -0.00(-12.23%)
Sep 11, 2020 0.0369 0.0369 0.0250 0.0278 91,400 +0.00(+19.83%)
Sep 10, 2020 0.0300 0.0379 0.0231 0.0232 151,540 -0.01(-22.67%)
Sep 09, 2020 0.0230 0.0300 0.0230 0.0300 6,000 +0.00(+0.00%)
Sep 08, 2020 0.0289 0.0300 0.0230 0.0300 42,100 +0.00(+7.14%)
Sep 04, 2020 0.0280 0.0290 0.0245 0.0280 87,500 +0.01(+27.27%)
Sep 03, 2020 0.0220 0.0250 0.0210 0.0220 144,068 +0.00(+0.00%)
Sep 02, 2020 0.0220 0.0290 0.0220 0.0220 30,313 -0.01(-19.71%)
Sep 01, 2020 0.0290 0.0290 0.0250 0.0274 42,900 -0.00(-2.14%)
Aug 31, 2020 0.0250 0.0280 0.0250 0.0280 45,124 +0.00(+3.70%)
Aug 28, 2020 0.0272 0.0293 0.0270 0.0270 10,400 -0.00(-8.16%)
Aug 27, 2020 0.0254 0.0294 0.0254 0.0294 11,680 +0.01(+23.53%)
Aug 26, 2020 0.0330 0.0330 0.0210 0.0238 308,596 -0.00(-8.46%)
Aug 25, 2020 0.0260 0.0260 0.0260 0.0260 3,400 +0.00(+0.00%)
Aug 24, 2020 0.0275 0.0297 0.0220 0.0260 318,801 +0.00(+4.00%)
Aug 21, 2020 0.0295 0.0300 0.0250 0.0250 150,800 -0.00(-14.97%)
Aug 20, 2020 0.0265 0.0387 0.0250 0.0294 303,756 +0.00(+8.89%)
Aug 19, 2020 0.0260 0.0270 0.0260 0.0270 145,125 +0.00(+3.85%)
Aug 18, 2020 0.0250 0.0270 0.0250 0.0260 80,174 -0.00(-2.26%)
Aug 17, 2020 0.0250 0.0296 0.0250 0.0266 481,333 -0.00(-2.56%)
Aug 14, 2020 0.0280 0.0309 0.0250 0.0273 267,200 -0.01(-15.48%)
Aug 13, 2020 0.0398 0.0398 0.0282 0.0323 427,119 -0.01(-19.25%)
Aug 12, 2020 0.0405 0.0405 0.0300 0.0400 445,178 -0.00(-1.23%)
Aug 11, 2020 0.0390 0.0405 0.0335 0.0405 187,050 +0.00(+0.00%)
Aug 10, 2020 0.0425 0.0475 0.0405 0.0405 87,800 -0.00(-1.22%)
Aug 07, 2020 0.0390 0.0440 0.0390 0.0410 175,500 -0.00(-6.82%)
Aug 06, 2020 0.0448 0.0475 0.0416 0.0440 33,480 +0.00(+0.00%)
Aug 05, 2020 0.0430 0.0470 0.0425 0.0440 252,851 +0.00(+4.51%)
Aug 04, 2020 0.0435 0.0450 0.0421 0.0421 205,909 -0.00(-0.94%)
Aug 03, 2020 0.0475 0.0500 0.0423 0.0425 40,438 +0.00(+0.47%)
Jul 31, 2020 0.0416 0.0480 0.0416 0.0423 146,600 +0.00(+0.71%)
Jul 30, 2020 0.0490 0.0490 0.0415 0.0420 179,660 -0.00(-10.64%)
Jul 29, 2020 0.0500 0.0520 0.0390 0.0470 297,800 -0.01(-9.96%)
Jul 28, 2020 0.0550 0.0550 0.0450 0.0522 32,920 +0.01(+11.06%)
Jul 27, 2020 0.0395 0.0540 0.0395 0.0470 334,273 +0.00(+2.40%)
Jul 24, 2020 0.0605 0.0605 0.0390 0.0459 741,400 -0.01(-21.94%)
Jul 23, 2020 0.0390 0.0643 0.0360 0.0588 1,027,234 +0.02(+68.00%)
Jul 22, 2020 0.0293 0.0398 0.0293 0.0350 282,985 +0.01(+21.95%)
Jul 21, 2020 0.0260 0.0293 0.0250 0.0287 153,580 +0.00(+13.44%)
Jul 20, 2020 0.0248 0.0260 0.0245 0.0253 256,417 +0.00(+12.95%)
Jul 17, 2020 0.0248 0.0248 0.0200 0.0224 356,700 -0.00(-9.68%)
Jul 16, 2020 0.0240 0.0248 0.0220 0.0248 118,136 +0.00(+3.33%)
Jul 15, 2020 0.0240 0.0240 0.0210 0.0240 74,747 +0.00(+0.00%)
Jul 14, 2020 0.0230 0.0241 0.0230 0.0240 229,781 +0.00(+17.07%)
Jul 13, 2020 0.0197 0.0230 0.0197 0.0205 339,772 +0.00(+2.50%)
Jul 10, 2020 0.0180 0.0230 0.0161 0.0200 152,700 +0.00(+25.00%)
Jul 09, 2020 0.0160 0.0200 0.0127 0.0160 60,790 -0.00(-15.79%)
Jul 08, 2020 0.0200 0.0200 0.0155 0.0190 205,585 -0.00(-5.00%)
Jul 07, 2020 0.0210 0.0223 0.0150 0.0200 361,900 -0.00(-1.96%)
Jul 06, 2020 0.0169 0.0220 0.0119 0.0204 368,279 +0.00(+31.61%)
Jul 02, 2020 0.0130 0.0169 0.0130 0.0155 28,900 +0.00(+30.25%)
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.