Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Lithium Corp. - Common Stock
(NQ:
AMLI
)
0.5747
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
0.6500
0.6500
0.5550
0.5747
853,720
-0.08(-11.58%)
Sep 26, 2024
0.5370
0.6500
0.5200
0.6500
3,284,195
+0.18(+38.30%)
Sep 25, 2024
0.4200
0.4973
0.4185
0.4700
528,947
+0.05(+11.48%)
Sep 24, 2024
0.4373
0.4418
0.4123
0.4216
592,291
+0.01(+2.58%)
Sep 23, 2024
0.3600
0.4583
0.3500
0.4110
1,848,208
+0.06(+17.43%)
Sep 20, 2024
0.3610
0.3750
0.3500
0.3500
256,354
-0.02(-4.27%)
Sep 19, 2024
0.3820
0.3871
0.3649
0.3656
163,825
-0.01(-3.02%)
Sep 18, 2024
0.3734
0.3845
0.3664
0.3770
104,691
-0.00(-0.37%)
Sep 17, 2024
0.3700
0.3850
0.3649
0.3784
140,041
+0.01(+1.99%)
Sep 16, 2024
0.3800
0.3879
0.3700
0.3710
152,921
-0.00(-0.27%)
Sep 13, 2024
0.3710
0.3850
0.3700
0.3720
171,415
-0.01(-2.13%)
Sep 12, 2024
0.3510
0.3900
0.3501
0.3801
177,512
+0.02(+5.76%)
Sep 11, 2024
0.3300
0.3600
0.3300
0.3594
290,002
+0.03(+9.57%)
Sep 10, 2024
0.3610
0.3610
0.3226
0.3280
527,350
-0.03(-9.14%)
Sep 09, 2024
0.3579
0.3780
0.3500
0.3610
202,280
-0.00(-0.82%)
Sep 06, 2024
0.3750
0.3850
0.3631
0.3640
168,410
-0.01(-2.60%)
Sep 05, 2024
0.4000
0.3981
0.3701
0.3737
124,163
-0.01(-2.94%)
Sep 04, 2024
0.3674
0.3900
0.3660
0.3850
119,047
+0.02(+5.42%)
Sep 03, 2024
0.3800
0.3850
0.3606
0.3652
381,793
-0.01(-2.74%)
Aug 30, 2024
0.4000
0.4150
0.3749
0.3755
379,051
-0.02(-4.40%)
Aug 29, 2024
0.3900
0.4160
0.3872
0.3928
144,602
+0.00(+0.87%)
Aug 28, 2024
0.3966
0.4027
0.3832
0.3894
395,303
-0.01(-1.82%)
Aug 27, 2024
0.4250
0.4250
0.3900
0.3966
438,638
-0.02(-5.80%)
Aug 26, 2024
0.4339
0.4339
0.4010
0.4210
457,331
+0.00(+0.24%)
Aug 23, 2024
0.4100
0.4387
0.4100
0.4200
163,171
+0.00(+0.72%)
Aug 22, 2024
0.4170
0.4276
0.4170
0.4170
235,258
-0.00(-0.07%)
Aug 21, 2024
0.4070
0.4270
0.4070
0.4173
95,673
+0.01(+2.61%)
Aug 20, 2024
0.4090
0.4270
0.4060
0.4067
203,417
-0.02(-4.33%)
Aug 19, 2024
0.4200
0.4270
0.4178
0.4251
145,729
+0.01(+1.65%)
Aug 16, 2024
0.4155
0.4305
0.4100
0.4182
203,550
+0.00(+0.65%)
Aug 15, 2024
0.4076
0.4200
0.4076
0.4155
112,578
+0.01(+1.34%)
Aug 14, 2024
0.4174
0.4199
0.4035
0.4100
208,675
-0.00(-0.07%)
Aug 13, 2024
0.4069
0.4250
0.3900
0.4103
137,931
+0.01(+1.63%)
Aug 12, 2024
0.3930
0.4200
0.3900
0.4037
247,941
-0.00(-0.32%)
Aug 09, 2024
0.3885
0.4060
0.3885
0.4050
145,217
+0.01(+3.32%)
Aug 08, 2024
0.3750
0.4000
0.3720
0.3920
156,289
+0.02(+4.53%)
Aug 07, 2024
0.3907
0.3990
0.3700
0.3750
177,363
-0.01(-2.60%)
Aug 06, 2024
0.4100
0.4210
0.3810
0.3850
215,114
-0.02(-5.48%)
Aug 05, 2024
0.3882
0.4098
0.3500
0.4073
444,243
+0.02(+5.03%)
Aug 02, 2024
0.4100
0.4100
0.3660
0.3878
603,214
-0.01(-3.29%)
Aug 01, 2024
0.4400
0.4450
0.3990
0.4010
587,694
-0.05(-10.89%)
Jul 31, 2024
0.4490
0.4600
0.4275
0.4500
386,057
+0.00(+0.45%)
Jul 30, 2024
0.4530
0.4595
0.4444
0.4480
252,594
-0.01(-1.75%)
Jul 29, 2024
0.4848
0.4848
0.4530
0.4560
339,029
-0.02(-5.00%)
Jul 26, 2024
0.4920
0.4954
0.4720
0.4800
227,239
-0.00(-0.44%)
Jul 25, 2024
0.5000
0.5009
0.4814
0.4821
374,765
-0.03(-5.21%)
Jul 24, 2024
0.5200
0.5300
0.5050
0.5086
144,272
-0.01(-2.38%)
Jul 23, 2024
0.5300
0.5350
0.5200
0.5210
115,987
-0.01(-2.62%)
Jul 22, 2024
0.5500
0.5600
0.5320
0.5350
199,409
-0.02(-3.04%)
Jul 19, 2024
0.5400
0.5700
0.5355
0.5518
101,622
-0.00(-0.05%)
Jul 18, 2024
0.5400
0.5730
0.5400
0.5521
245,706
+0.00(+0.38%)
Jul 17, 2024
0.5500
0.5698
0.5404
0.5500
261,839
-0.01(-2.22%)
Jul 16, 2024
0.5725
0.5725
0.5573
0.5625
128,761
-0.01(-0.88%)
Jul 15, 2024
0.5634
0.5795
0.5500
0.5675
211,188
+0.00(+0.50%)
Jul 12, 2024
0.5700
0.6000
0.5314
0.5647
348,298
+0.00(+0.43%)
Jul 11, 2024
0.5600
0.5700
0.5250
0.5623
247,162
-0.01(-1.13%)
Jul 10, 2024
0.5300
0.5747
0.5300
0.5687
233,290
+0.04(+6.84%)
Jul 09, 2024
0.5280
0.5612
0.5280
0.5323
206,334
-0.00(-0.60%)
Jul 08, 2024
0.5500
0.5500
0.5311
0.5355
171,856
-0.02(-3.34%)
Jul 05, 2024
0.5500
0.5613
0.5399
0.5540
133,132
-0.00(-0.02%)
Jul 03, 2024
0.5399
0.5700
0.5311
0.5541
71,479
+0.01(+2.61%)
Jul 02, 2024
0.5300
0.5409
0.5275
0.5400
138,594
+0.00(+0.19%)
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
.