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 31, 2019 0.0111 0.0111 0.0111 0.0111 1,000 -0.00(-26.97%)
May 30, 2019 0.0111 0.0152 0.0111 0.0152 11,300 -0.00(-5.00%)
May 28, 2019 0.0160 0.0160 0.0160 0 +0.00(+33.33%)
May 24, 2019 0.0120 0.0139 0.0120 0.0120 700 +0.00(+0.00%)
May 23, 2019 0.0120 0.0120 0.0120 0.0120 10,000 -0.00(-4.76%)
May 22, 2019 0.0126 0.0126 0.0126 0.0126 10,000 +0.00(+0.00%)
May 21, 2019 0.0121 0.0126 0.0120 0.0126 49,600 -0.01(-42.20%)
May 20, 2019 0.0218 0.0218 0.0218 0.0218 1,000 +0.01(+81.67%)
May 17, 2019 0.0140 0.0140 0.0120 0.0120 57,900 -0.00(-20.00%)
May 15, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 14, 2019 0.0166 0.0166 0.0138 0.0150 62,708 -0.00(-0.66%)
May 13, 2019 0.0191 0.0191 0.0151 0.0151 23,650 -0.00(-20.53%)
May 10, 2019 0.0155 0.0190 0.0155 0.0190 3,000 +0.00(+17.28%)
May 07, 2019 0.0162 0.0162 0.0162 0 -0.00(-1.82%)
May 06, 2019 0.0152 0.0191 0.0152 0.0165 10,470 -0.00(-13.61%)
May 03, 2019 0.0191 0.0191 0.0191 0.0191 10,900 +0.00(+0.53%)
May 02, 2019 0.0165 0.0190 0.0165 0.0190 800 +0.00(+15.15%)
May 01, 2019 0.0165 0.0165 0.0165 0.0165 3,300 -0.00(-13.61%)
Apr 30, 2019 0.0165 0.0191 0.0165 0.0191 15,000 -0.00(-11.98%)
Apr 29, 2019 0.0153 0.0217 0.0153 0.0217 8,500 +0.00(+0.00%)
Apr 26, 2019 0.0165 0.0217 0.0165 0.0217 1,400 +0.01(+33.95%)
Apr 24, 2019 0.0162 0.0162 0.0162 0 -0.00(-18.59%)
Apr 23, 2019 0.0220 0.0220 0.0199 0.0199 14,000 +0.01(+34.46%)
Apr 22, 2019 0.0148 0.0148 0.0148 0.0148 500 -0.00(-11.90%)
Apr 18, 2019 0.0168 0.0168 0.0168 0.0168 10,000 +0.00(+2.44%)
Apr 17, 2019 0.0140 0.0164 0.0140 0.0164 1,675 +0.00(+12.33%)
Apr 16, 2019 0.0146 0.0146 0.0146 0.0146 19,002 -0.00(-18.89%)
Apr 15, 2019 0.0198 0.0198 0.0180 0.0180 28,486 -0.00(-2.70%)
Apr 12, 2019 0.0185 0.0185 0.0185 0.0185 200 +0.00(+0.00%)
Apr 11, 2019 0.0215 0.0229 0.0185 0.0185 156,134 +0.00(+2.21%)
Apr 10, 2019 0.0180 0.0205 0.0180 0.0181 35,210 -0.00(-13.40%)
Apr 08, 2019 0.0209 0.0209 0.0209 0 +0.00(+10.00%)
Apr 05, 2019 0.0138 0.0220 0.0138 0.0190 37,200 +0.00(+31.03%)
Apr 04, 2019 0.0147 0.0147 0.0145 0.0145 1,900 -0.00(-0.68%)
Apr 03, 2019 0.0200 0.0217 0.0146 0.0146 26,602 -0.01(-30.48%)
Apr 02, 2019 0.0210 0.0210 0.0210 0.0210 5,000 +0.00(+7.69%)
Apr 01, 2019 0.0150 0.0228 0.0150 0.0195 58,475 +0.00(+16.77%)
Mar 29, 2019 0.0142 0.0167 0.0141 0.0167 15,100 -0.01(-27.07%)
Mar 28, 2019 0.0183 0.0229 0.0183 0.0229 28,000 +0.00(+24.46%)
Mar 27, 2019 0.0138 0.0184 0.0138 0.0184 46,400 +0.00(+30.50%)
Mar 26, 2019 0.0138 0.0141 0.0138 0.0141 31,200 -0.00(-6.00%)
Mar 25, 2019 0.0158 0.0158 0.0139 0.0150 155,510 -0.00(-4.46%)
Mar 22, 2019 0.0156 0.0194 0.0156 0.0157 1,400 -0.00(-21.50%)
Mar 21, 2019 0.0151 0.0200 0.0151 0.0200 21,500 +0.00(+17.65%)
Mar 20, 2019 0.0170 0.0170 0.0170 0.0170 4,419 -0.00(-0.58%)
Mar 19, 2019 0.0152 0.0171 0.0151 0.0171 10,100 +0.00(+13.25%)
Mar 18, 2019 0.0172 0.0230 0.0151 0.0151 6,200 +0.00(+0.00%)
Mar 15, 2019 0.0235 0.0235 0.0151 0.0151 91,000 -0.00(-5.62%)
Mar 13, 2019 0.0160 0.0160 0.0160 0 -0.01(-33.05%)
Mar 12, 2019 0.0130 0.0240 0.0130 0.0239 10,650 +0.00(+22.56%)
Mar 11, 2019 0.0170 0.0195 0.0150 0.0195 25,572 -0.00(-2.50%)
Mar 07, 2019 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
Mar 06, 2019 0.0189 0.0189 0.0170 0.0170 1,600 -0.00(-5.56%)
Mar 05, 2019 0.0180 0.0180 0.0180 0.0180 3,000 -0.00(-5.26%)
Mar 04, 2019 0.0200 0.0200 0.0172 0.0190 33,604 +0.00(+11.76%)
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.