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

American Lithium Minerals Inc (OP: AMLM )

0.0268 -0.0013 (-4.63%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
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%)
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%)
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.