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

American Lithium Minerals Inc (OP: AMLM )

0.0308 +0.0033 (+12.00%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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, 2016 0.0450 0.0450 0.0371 0.0371 86,501 -0.01(-13.72%)
May 27, 2016 0.0430 0.0430 0.0430 0 +0.01(+26.84%)
May 26, 2016 0.0382 0.0382 0.0327 0.0339 11,240 -0.00(-8.38%)
May 25, 2016 0.0410 0.0410 0.0351 0.0370 160,800 -0.00(-2.63%)
May 24, 2016 0.0260 0.0400 0.0260 0.0380 39,900 -0.00(-4.76%)
May 23, 2016 0.0390 0.0400 0.0320 0.0399 183,273 +0.01(+17.01%)
May 20, 2016 0.0400 0.0400 0.0341 0.0341 38,500 -0.01(-14.54%)
May 19, 2016 0.0360 0.0399 0.0265 0.0399 196,041 +0.00(+2.57%)
May 18, 2016 0.0389 0.0389 0.0302 0.0389 125,178 +0.00(+0.00%)
May 17, 2016 0.0350 0.0399 0.0321 0.0389 54,950 +0.00(+11.14%)
May 16, 2016 0.0400 0.0400 0.0350 0.0350 29,975 -0.00(-12.50%)
May 13, 2016 0.0350 0.0400 0.0300 0.0400 145,928 +0.01(+32.89%)
May 12, 2016 0.0301 0.0302 0.0301 0.0301 7,100 -0.00(-14.00%)
May 11, 2016 0.0321 0.0350 0.0302 0.0350 76,067 +0.00(+0.00%)
May 10, 2016 0.0350 0.0400 0.0350 0.0350 122,218 +0.00(+0.00%)
May 09, 2016 0.0350 0.0350 0.0350 0.0350 700 +0.00(+0.00%)
May 06, 2016 0.0350 0.0351 0.0350 0.0350 13,718 -0.00(-12.50%)
May 05, 2016 0.0350 0.0400 0.0350 0.0400 14,125 +0.00(+0.00%)
May 04, 2016 0.0400 0.0400 0.0400 0.0400 146,678 +0.00(+0.00%)
May 03, 2016 0.0385 0.0400 0.0370 0.0400 69,088 +0.00(+8.11%)
May 02, 2016 0.0325 0.0400 0.0325 0.0370 88,338 +0.00(+8.82%)
Apr 28, 2016 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Apr 27, 2016 0.0340 0.0341 0.0172 0.0340 4,000 +0.00(+0.00%)
Apr 26, 2016 0.0300 0.0340 0.0300 0.0340 6,100 +0.00(+9.68%)
Apr 25, 2016 0.0311 0.0400 0.0310 0.0310 61,696 +0.00(+3.33%)
Apr 22, 2016 0.0428 0.0450 0.0237 0.0300 163,982 -0.00(-0.33%)
Apr 21, 2016 0.0335 0.0550 0.0251 0.0301 293,615 -0.00(-14.00%)
Apr 20, 2016 0.0300 0.0380 0.0235 0.0350 231,944 +0.01(+16.67%)
Apr 19, 2016 0.0286 0.0300 0.0212 0.0300 277,116 +0.01(+28.76%)
Apr 18, 2016 0.0280 0.0291 0.0223 0.0233 127,790 -0.00(-13.70%)
Apr 15, 2016 0.0201 0.0270 0.0201 0.0270 243,859 +0.01(+22.73%)
Apr 14, 2016 0.0126 0.0250 0.0126 0.0220 441,530 +0.01(+36.65%)
Apr 13, 2016 0.0200 0.0200 0.0146 0.0161 35,550 -0.00(-19.50%)
Apr 12, 2016 0.0195 0.0200 0.0151 0.0200 166,977 +0.00(+5.26%)
Apr 11, 2016 0.0120 0.0200 0.0120 0.0190 37,180 +0.00(+25.83%)
Apr 08, 2016 0.0140 0.0200 0.0140 0.0151 501,193 +0.00(+11.85%)
Apr 07, 2016 0.0135 0.0135 0.0135 0.0135 20,500 +0.00(+0.00%)
Apr 06, 2016 0.0140 0.0140 0.0123 0.0135 48,600 +0.00(+0.00%)
Apr 05, 2016 0.0121 0.0135 0.0121 0.0135 72,777 +0.00(+4.65%)
Apr 04, 2016 0.0135 0.0150 0.0128 0.0129 20,500 -0.00(-14.00%)
Apr 01, 2016 0.0149 0.0150 0.0147 0.0150 143,166 +0.00(+19.05%)
Mar 31, 2016 0.0123 0.0150 0.0123 0.0126 78,061 +0.00(+2.44%)
Mar 30, 2016 0.0120 0.0170 0.0120 0.0123 33,399 +0.00(+0.00%)
Mar 28, 2016 0.0123 0.0123 0.0123 0 +0.00(+0.82%)
Mar 24, 2016 0.0122 0.0122 0.0122 0 -0.00(-6.15%)
Mar 23, 2016 0.0130 0.0130 0.0130 0.0130 1,940 -0.00(-7.14%)
Mar 22, 2016 0.0140 0.0170 0.0140 0.0140 14,800 -0.00(-17.65%)
Mar 21, 2016 0.0123 0.0170 0.0123 0.0170 20,250 +0.00(+0.00%)
Mar 18, 2016 0.0170 0.0170 0.0170 0.0170 4,000 +0.00(+37.10%)
Mar 17, 2016 0.0157 0.0170 0.0124 0.0124 184,495 -0.00(-17.33%)
Mar 16, 2016 0.0124 0.0150 0.0124 0.0150 12,000 +0.00(+0.00%)
Mar 15, 2016 0.0124 0.0150 0.0124 0.0150 30,400 +0.00(+0.00%)
Mar 14, 2016 0.0155 0.0155 0.0149 0.0150 18,070 -0.00(-21.05%)
Mar 11, 2016 0.0122 0.0190 0.0120 0.0190 23,365 +0.00(+26.67%)
Mar 10, 2016 0.0120 0.0150 0.0120 0.0150 58,398 +0.00(+25.00%)
Mar 09, 2016 0.0120 0.0121 0.0120 0.0120 17,600 +0.00(+0.00%)
Mar 08, 2016 0.0190 0.0190 0.0120 0.0120 1,390 -0.01(-36.84%)
Mar 07, 2016 0.0120 0.0190 0.0120 0.0190 27,047 +0.00(+0.00%)
Mar 04, 2016 0.0120 0.0190 0.0120 0.0190 13,890 +0.01(+58.33%)
Mar 03, 2016 0.0121 0.0121 0.0120 0.0120 16,500 -0.00(-0.83%)
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.