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

American Lithium Minerals Inc (OP: AMLM )

0.0271 -0.0022 (-7.51%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 15, 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 (%)
Jun 30, 2014 0.0481 0.0575 0.0481 0.0496 58,250 -0.01(-9.65%)
Jun 27, 2014 0.0480 0.0549 0.0480 0.0549 127,000 +0.00(+1.86%)
Jun 26, 2014 0.0456 0.0540 0.0456 0.0539 148,350 -0.00(-0.19%)
Jun 25, 2014 0.0501 0.0550 0.0450 0.0540 153,888 +0.00(+8.00%)
Jun 24, 2014 0.0600 0.0600 0.0459 0.0500 69,285 +0.00(+9.65%)
Jun 23, 2014 0.0600 0.0600 0.0450 0.0456 6,967 +0.00(+0.00%)
Jun 20, 2014 0.0500 0.0599 0.0455 0.0456 64,012 -0.01(-10.59%)
Jun 19, 2014 0.0440 0.0599 0.0440 0.0510 71,256 +0.01(+13.33%)
Jun 18, 2014 0.0500 0.0500 0.0440 0.0450 129,510 -0.00(-7.02%)
Jun 17, 2014 0.0481 0.0484 0.0481 0.0484 650 -0.01(-13.57%)
Jun 16, 2014 0.0470 0.0590 0.0451 0.0560 55,870 +0.01(+12.00%)
Jun 13, 2014 0.0552 0.0597 0.0464 0.0500 45,207 -0.01(-9.42%)
Jun 12, 2014 0.0650 0.0650 0.0552 0.0552 50,000 -0.01(-16.36%)
Jun 11, 2014 0.0640 0.0675 0.0600 0.0660 16,100 +0.01(+10.00%)
Jun 10, 2014 0.0639 0.0690 0.0600 0.0600 102,596 +0.01(+13.64%)
Jun 06, 2014 0.0446 0.0540 0.0355 0.0528 193,523 +0.00(+1.54%)
Jun 05, 2014 0.0480 0.0520 0.0444 0.0520 7,550 +0.00(+8.33%)
Jun 04, 2014 0.0471 0.0486 0.0360 0.0480 81,992 -0.00(-4.00%)
Jun 03, 2014 0.0402 0.0699 0.0402 0.0500 190,860 -0.01(-12.43%)
Jun 02, 2014 0.0728 0.0775 0.0401 0.0571 204,750 -0.00(-4.83%)
May 30, 2014 0.0360 0.0660 0.0360 0.0600 551,163 +0.02(+50.00%)
May 29, 2014 0.0340 0.0400 0.0340 0.0400 26,101 +0.00(+14.29%)
May 28, 2014 0.0271 0.0350 0.0271 0.0350 526,680 +0.01(+16.67%)
May 27, 2014 0.0262 0.0309 0.0262 0.0300 32,687 -0.00(-6.25%)
May 23, 2014 0.0320 0.0320 0.0320 0 -0.01(-19.80%)
May 22, 2014 0.0320 0.0399 0.0320 0.0399 73,356 +0.01(+24.69%)
May 21, 2014 0.0303 0.0320 0.0303 0.0320 38,495 +0.00(+3.23%)
May 20, 2014 0.0318 0.0330 0.0303 0.0310 57,393 -0.00(-2.52%)
May 19, 2014 0.0311 0.0342 0.0311 0.0318 174,112 -0.00(-6.47%)
May 16, 2014 0.0340 0.0340 0.0340 0.0340 3,056 +0.00(+0.29%)
May 15, 2014 0.0306 0.0340 0.0306 0.0339 68,274 -0.00(-0.88%)
May 14, 2014 0.0349 0.0349 0.0302 0.0342 47,030 -0.00(-2.29%)
May 12, 2014 0.0350 0.0350 0.0350 92 +0.00(+0.00%)
May 09, 2014 0.0350 0.0360 0.0259 0.0350 141,525 -0.00(-6.67%)
May 08, 2014 0.0395 0.0395 0.0375 0.0375 27,006 -0.00(-3.60%)
May 07, 2014 0.0376 0.0420 0.0376 0.0389 32,100 -0.00(-4.89%)
May 06, 2014 0.0376 0.0409 0.0376 0.0409 6,901 +0.00(+2.25%)
May 05, 2014 0.0376 0.0400 0.0376 0.0400 26,000 +0.00(+0.00%)
May 02, 2014 0.0400 0.0400 0.0400 0.0400 87,300 +0.00(+4.99%)
May 01, 2014 0.0332 0.0409 0.0332 0.0381 115,744 +0.00(+1.60%)
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%)
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.