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

American Lithium Minerals Inc (OP: AMLM )

0.0293 +0.0017 (+6.16%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 22, 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 (%)
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%)
Feb 03, 2014 0.0290 0.0290 0.0120 0.0150 162,966 +0.00(+25.00%)
Jan 31, 2014 0.0190 0.0190 0.0120 0.0120 0 -0.00(-25.00%)
Jan 30, 2014 0.0650 0.0650 0.0120 0.0160 277,794 +0.01(+60.00%)
Jan 29, 2014 0.0100 0.0150 0.0100 0.0100 43,099 -0.00(-9.09%)
Jan 28, 2014 0.0139 0.0139 0.0110 0.0110 3,075 -0.00(-21.43%)
Jan 27, 2014 0.0086 0.0160 0.0076 0.0140 45,200 -0.00(-12.50%)
Jan 24, 2014 0.0100 0.0160 0.0078 0.0160 0 +0.01(+119.18%)
Jan 23, 2014 0.0073 0.0160 0.0073 0.0073 71,584 -0.00(-27.00%)
Jan 22, 2014 0.0135 0.0170 0.0100 0.0100 20,726 -0.00(-25.93%)
Jan 17, 2014 0.0135 0.0135 0.0135 0.0135 0 +0.00(+35.00%)
Jan 16, 2014 0.0077 0.0100 0.0077 0.0100 21,000 -0.00(-23.08%)
Jan 15, 2014 0.0130 0.0130 0.0130 0.0130 5,200 +0.00(+0.00%)
Jan 14, 2014 0.0075 0.0130 0.0075 0.0130 10,200 +0.00(+8.33%)
Jan 13, 2014 0.0140 0.0140 0.0075 0.0120 59,229 +0.00(+60.00%)
Jan 10, 2014 0.0075 0.0075 0.0075 0.0075 2,585 -0.00(-25.00%)
Jan 09, 2014 0.0090 0.0100 0.0080 0.0100 31,200 +0.00(+25.00%)
Jan 08, 2014 0.0080 0.0080 0.0080 0.0080 560 +0.00(+6.67%)
Jan 07, 2014 0.0062 0.0075 0.0062 0.0075 11,400 +0.00(+20.97%)
Jan 06, 2014 0.0057 0.0062 0.0057 0.0062 26,000 +0.00(+3.33%)
Jan 03, 2014 0.0100 0.0100 0.0057 0.0060 25,500 -0.00(-40.00%)
Jan 02, 2014 0.0051 0.0100 0.0051 0.0100 193,199 +0.00(+96.08%)
Dec 31, 2013 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Dec 30, 2013 0.0051 0.0088 0.0045 0.0051 65,830 -0.00(-42.70%)
Dec 27, 2013 0.0040 0.0089 0.0040 0.0089 18,000 +0.00(+78.00%)
Dec 26, 2013 0.0040 0.0099 0.0040 0.0050 33,300 +0.00(+25.00%)
Dec 24, 2013 0.0040 0.0040 0.0040 0.0040 7,207 +0.00(+0.00%)
Dec 23, 2013 0.0050 0.0055 0.0040 0.0040 63,715 -0.00(-20.00%)
Dec 20, 2013 0.0052 0.0052 0.0050 0.0050 0 -0.00(-9.09%)
Dec 19, 2013 0.0074 0.0074 0.0055 0.0055 5,300 +0.00(+0.00%)
Dec 18, 2013 0.0055 0.0055 0.0055 0.0055 10,850 +0.00(+0.00%)
Dec 17, 2013 0.0055 0.0070 0.0055 0.0055 77,972 +0.00(+0.00%)
Dec 16, 2013 0.0050 0.0080 0.0050 0.0055 50,500 +0.00(+0.00%)
Dec 13, 2013 0.0055 0.0055 0.0055 0.0055 0 -0.00(-12.70%)
Dec 12, 2013 0.0063 0.0063 0.0063 0.0063 2,600 +0.00(+0.00%)
Dec 11, 2013 0.0063 0.0063 0.0063 0.0063 6,250 +0.00(+0.00%)
Dec 10, 2013 0.0063 0.0063 0.0063 0.0063 22,500 +0.00(+0.00%)
Dec 09, 2013 0.0063 0.0070 0.0063 0.0063 2,700 +0.00(+0.00%)
Dec 06, 2013 0.0063 0.0063 0.0063 0.0063 1,520 +0.00(+0.00%)
Dec 05, 2013 0.0100 0.0100 0.0063 0.0063 103,800 -0.00(-37.00%)
Dec 04, 2013 0.0063 0.0100 0.0063 0.0100 11,150 +0.00(+0.00%)
Dec 03, 2013 0.0100 0.0100 0.0063 0.0100 26,396 +0.00(+58.73%)
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.