Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Lithium Corp. - Common Stock (NQ: AMLI )

0.3652 -0.0103 (-2.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.