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

American Lithium Minerals Inc (OP: AMLM )

0.0251 +0.0004 (+1.62%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 1, 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, 2014 0.0352 0.0375 0.0302 0.0375 45,650 -0.00(-11.56%)
Apr 29, 2014 0.0420 0.0424 0.0375 0.0424 10,205 +0.00(+0.00%)
Apr 28, 2014 0.0360 0.0424 0.0360 0.0424 49,886 +0.00(+6.27%)
Apr 25, 2014 0.0400 0.0400 0.0279 0.0399 314,199 -0.00(-6.12%)
Apr 24, 2014 0.0382 0.0430 0.0369 0.0425 202,500 +0.00(+11.26%)
Apr 23, 2014 0.0450 0.0450 0.0370 0.0382 425,629 -0.00(-9.05%)
Apr 22, 2014 0.0458 0.0499 0.0417 0.0420 531,155 -0.01(-16.00%)
Apr 21, 2014 0.0500 0.0500 0.0462 0.0500 42,500 -0.00(-1.77%)
Apr 17, 2014 0.0509 0.0509 0.0509 0 +0.00(+8.99%)
Apr 16, 2014 0.0498 0.0500 0.0467 0.0467 85,404 -0.00(-6.41%)
Apr 15, 2014 0.0493 0.0500 0.0467 0.0499 95,499 -0.00(-7.93%)
Apr 14, 2014 0.0480 0.0542 0.0455 0.0542 42,400 +0.01(+15.07%)
Apr 11, 2014 0.0451 0.0546 0.0451 0.0471 0 +0.01(+12.68%)
Apr 10, 2014 0.0500 0.0549 0.0418 0.0418 106,565 -0.01(-16.40%)
Apr 09, 2014 0.0520 0.0577 0.0500 0.0500 115,600 -0.00(-9.09%)
Apr 08, 2014 0.0599 0.0599 0.0500 0.0550 43,405 +0.00(+10.00%)
Apr 07, 2014 0.0652 0.0676 0.0500 0.0500 275,600 -0.02(-24.36%)
Apr 04, 2014 0.0651 0.0779 0.0651 0.0661 0 +0.00(+1.54%)
Apr 03, 2014 0.0799 0.0799 0.0651 0.0651 101,325 -0.00(-7.00%)
Apr 02, 2014 0.0652 0.0799 0.0652 0.0700 63,750 -0.00(-4.11%)
Apr 01, 2014 0.0800 0.0800 0.0652 0.0730 148,258 -0.00(-0.82%)
Mar 31, 2014 0.0571 0.0820 0.0500 0.0736 1,195,132 +0.02(+47.20%)
Mar 28, 2014 0.0390 0.0519 0.0370 0.0500 0 +0.01(+28.21%)
Mar 27, 2014 0.0400 0.0400 0.0380 0.0390 221,875 -0.00(-2.50%)
Mar 26, 2014 0.0550 0.0550 0.0390 0.0400 652,898 -0.01(-23.95%)
Mar 25, 2014 0.0569 0.0569 0.0481 0.0526 81,775 -0.00(-7.72%)
Mar 24, 2014 0.0580 0.0580 0.0499 0.0570 309,620 +0.00(+1.79%)
Mar 21, 2014 0.0599 0.0599 0.0524 0.0560 0 -0.00(-6.51%)
Mar 20, 2014 0.0601 0.0699 0.0515 0.0599 489,504 -0.01(-14.31%)
Mar 19, 2014 0.0800 0.0820 0.0600 0.0699 313,991 -0.00(-5.54%)
Mar 18, 2014 0.0679 0.0798 0.0500 0.0740 283,959 +0.01(+7.40%)
Mar 17, 2014 0.0520 0.0860 0.0400 0.0689 554,249 +0.02(+32.50%)
Mar 14, 2014 0.0410 0.0600 0.0410 0.0520 0 +0.01(+26.83%)
Mar 13, 2014 0.0400 0.0600 0.0400 0.0410 1,076,461 +0.00(+7.89%)
Mar 12, 2014 0.0480 0.0500 0.0370 0.0380 1,032,938 -0.01(-21.49%)
Mar 11, 2014 0.0750 0.0800 0.0435 0.0484 1,824,032 -0.03(-37.95%)
Mar 10, 2014 0.0780 0.0950 0.0710 0.0780 335,956 +0.00(+0.00%)
Mar 07, 2014 0.1000 0.1000 0.0645 0.0780 0 -0.02(-22.00%)
Mar 06, 2014 0.1865 0.2000 0.1000 0.1000 1,632,345 -0.09(-47.34%)
Mar 05, 2014 0.1700 0.2500 0.1400 0.1899 2,796,985 +0.05(+34.68%)
Mar 04, 2014 0.1062 0.1500 0.1000 0.1410 1,589,796 +0.04(+41.00%)
Mar 03, 2014 0.0634 0.1100 0.0550 0.1000 1,562,064 +0.03(+51.52%)
Feb 28, 2014 0.0480 0.0724 0.0480 0.0660 1,379,907 +0.02(+32.00%)
Feb 27, 2014 0.0500 0.0549 0.0466 0.0500 482,808 +0.00(+0.20%)
Feb 26, 2014 0.0500 0.0550 0.0350 0.0499 746,425 +0.02(+46.76%)
Feb 25, 2014 0.0281 0.0348 0.0281 0.0340 153,951 +0.01(+21.00%)
Feb 24, 2014 0.0350 0.0350 0.0281 0.0281 81,808 -0.01(-19.71%)
Feb 21, 2014 0.0213 0.0350 0.0201 0.0350 0 +0.01(+56.25%)
Feb 20, 2014 0.0225 0.0225 0.0224 0.0224 67,913 +0.00(+14.29%)
Feb 19, 2014 0.0217 0.0279 0.0196 0.0196 107,283 +0.00(+2.62%)
Feb 18, 2014 0.0180 0.0217 0.0180 0.0191 7,291 -0.00(-1.04%)
Feb 14, 2014 0.0193 0.0193 0.0193 0 -0.00(-3.02%)
Feb 13, 2014 0.0150 0.0200 0.0150 0.0199 15,500 +0.00(+32.67%)
Feb 12, 2014 0.0180 0.0180 0.0150 0.0150 63,966 -0.00(-24.24%)
Feb 11, 2014 0.0220 0.0220 0.0165 0.0198 62,381 -0.00(-6.16%)
Feb 10, 2014 0.0200 0.0267 0.0200 0.0211 170,593 +0.00(+5.50%)
Feb 07, 2014 0.0199 0.0200 0.0180 0.0200 0 +0.00(+19.76%)
Feb 06, 2014 0.0167 0.0167 0.0167 0.0167 1,300 +0.00(+0.60%)
Feb 05, 2014 0.0209 0.0240 0.0166 0.0166 95,400 -0.01(-24.20%)
Feb 04, 2014 0.0180 0.0230 0.0151 0.0219 122,384 +0.01(+46.00%)
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.