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 (%)
Oct 31, 2016 0.0372 0.0420 0.0371 0.0420 11,529 +0.00(+5.00%)
Oct 27, 2016 0.0400 0.0400 0.0400 0 -0.01(-18.03%)
Oct 26, 2016 0.0410 0.0488 0.0400 0.0488 33,800 +0.01(+18.80%)
Oct 25, 2016 0.0403 0.0411 0.0403 0.0411 19,300 +0.00(+0.19%)
Oct 24, 2016 0.0410 0.0433 0.0410 0.0410 37,516 +0.00(+1.99%)
Oct 21, 2016 0.0402 0.0448 0.0402 0.0402 8,248 -0.00(-3.83%)
Oct 20, 2016 0.0420 0.0420 0.0418 0.0418 75,500 -0.00(-0.55%)
Oct 19, 2016 0.0440 0.0450 0.0420 0.0420 19,100 -0.00(-8.43%)
Oct 18, 2016 0.0459 0.0459 0.0459 0.0459 1,948 -0.00(-0.86%)
Oct 17, 2016 0.0420 0.0463 0.0420 0.0463 51,955 +0.00(+10.50%)
Oct 14, 2016 0.0419 0.0419 0.0419 0.0419 3,700 -0.00(-0.24%)
Oct 13, 2016 0.0410 0.0504 0.0410 0.0420 103,239 -0.00(-7.28%)
Oct 12, 2016 0.0500 0.0500 0.0453 0.0453 5,856 -0.00(-7.55%)
Oct 11, 2016 0.0402 0.0504 0.0400 0.0490 18,186 +0.01(+22.19%)
Oct 10, 2016 0.0402 0.0402 0.0401 0.0401 1,400 -0.01(-15.40%)
Oct 07, 2016 0.0500 0.0501 0.0474 0.0474 60,968 -0.00(-5.20%)
Oct 06, 2016 0.0501 0.0505 0.0500 0.0500 50,100 +0.00(+0.00%)
Oct 05, 2016 0.0500 0.0500 0.0500 0.0500 6,550 +0.00(+0.00%)
Oct 04, 2016 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-0.99%)
Oct 03, 2016 0.0475 0.0505 0.0475 0.0505 11,250 +0.00(+0.00%)
Sep 30, 2016 0.0480 0.0505 0.0400 0.0505 23,205 +0.00(+3.06%)
Sep 29, 2016 0.0480 0.0490 0.0480 0.0490 11,200 -0.00(-2.00%)
Sep 28, 2016 0.0480 0.0501 0.0480 0.0500 107,400 +0.00(+0.00%)
Sep 27, 2016 0.0510 0.0510 0.0490 0.0500 97,500 +0.00(+0.00%)
Sep 23, 2016 0.0500 0.0500 0.0500 0 -0.00(-5.30%)
Sep 22, 2016 0.0511 0.0590 0.0500 0.0528 77,200 -0.00(-2.40%)
Sep 21, 2016 0.0500 0.0565 0.0500 0.0541 33,756 +0.00(+6.08%)
Sep 20, 2016 0.0510 0.0513 0.0510 0.0510 22,240 -0.00(-0.58%)
Sep 19, 2016 0.0552 0.0567 0.0512 0.0513 82,240 +0.00(+0.20%)
Sep 16, 2016 0.0512 0.0589 0.0512 0.0512 76,300 -0.01(-20.00%)
Sep 15, 2016 0.0640 0.0640 0.0640 0.0640 3,571 +0.00(+6.67%)
Sep 14, 2016 0.0512 0.0630 0.0512 0.0600 21,680 -0.00(-6.25%)
Sep 13, 2016 0.0640 0.0640 0.0640 0.0640 1,000 +0.00(+0.00%)
Sep 12, 2016 0.0674 0.0674 0.0630 0.0640 3,800 +0.01(+22.84%)
Sep 09, 2016 0.0520 0.0630 0.0520 0.0521 23,950 -0.00(-1.88%)
Sep 07, 2016 0.0531 0.0531 0.0531 0 -0.00(-2.03%)
Sep 06, 2016 0.0599 0.0600 0.0535 0.0542 47,250 -0.01(-19.70%)
Sep 02, 2016 0.0675 0.0675 0.0675 0 +0.01(+25.00%)
Sep 01, 2016 0.0650 0.0650 0.0526 0.0540 21,600 -0.01(-10.00%)
Aug 31, 2016 0.0510 0.0600 0.0510 0.0600 99,200 -0.01(-7.69%)
Aug 30, 2016 0.0617 0.0680 0.0401 0.0650 80,547 +0.01(+27.45%)
Aug 29, 2016 0.0700 0.0700 0.0510 0.0510 10,793 -0.02(-27.14%)
Aug 26, 2016 0.0700 0.0700 0.0700 0.0700 2,800 +0.00(+0.14%)
Aug 25, 2016 0.0350 0.0699 0.0350 0.0699 21,421 +0.00(+1.75%)
Aug 24, 2016 0.0640 0.0687 0.0445 0.0687 467,610 +0.01(+8.02%)
Aug 23, 2016 0.0700 0.0700 0.0580 0.0636 6,150 -0.00(-1.55%)
Aug 22, 2016 0.0580 0.0646 0.0580 0.0646 34,848 +0.00(+0.16%)
Aug 19, 2016 0.0646 0.0646 0.0575 0.0645 9,833 +0.00(+0.00%)
Aug 18, 2016 0.0640 0.0645 0.0633 0.0645 32,000 +0.01(+11.40%)
Aug 17, 2016 0.0600 0.0600 0.0575 0.0579 57,463 -0.00(-3.50%)
Aug 16, 2016 0.0651 0.0666 0.0575 0.0600 96,810 -0.01(-9.91%)
Aug 15, 2016 0.0657 0.0750 0.0657 0.0666 33,000 -0.00(-4.91%)
Aug 12, 2016 0.0703 0.0703 0.0695 0.0700 25,063 +0.00(+0.06%)
Aug 11, 2016 0.0700 0.0790 0.0693 0.0700 23,150 +0.00(+0.00%)
Aug 10, 2016 0.0710 0.0800 0.0666 0.0700 169,900 -0.00(-1.41%)
Aug 09, 2016 0.0800 0.0800 0.0705 0.0710 38,375 -0.01(-11.25%)
Aug 08, 2016 0.0720 0.0810 0.0701 0.0800 62,582 +0.00(+1.27%)
Aug 05, 2016 0.0850 0.0850 0.0655 0.0790 109,763 -0.00(-1.25%)
Aug 04, 2016 0.0700 0.0800 0.0654 0.0800 128,066 +0.01(+14.29%)
Aug 03, 2016 0.0770 0.0770 0.0660 0.0700 411,904 -0.01(-8.50%)
Aug 02, 2016 0.0730 0.0800 0.0600 0.0765 321,147 +0.01(+9.29%)
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.