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, 2018 0.0375 0.0375 0.0333 0.0375 38,000 +0.00(+0.00%)
May 30, 2018 0.0380 0.0380 0.0333 0.0375 23,200 +0.00(+8.07%)
May 29, 2018 0.0333 0.0390 0.0333 0.0347 221,650 +0.00(+2.36%)
May 25, 2018 0.0339 0.0339 0.0339 0 -0.01(-15.04%)
May 24, 2018 0.0398 0.0399 0.0331 0.0399 10,425 +0.00(+1.73%)
May 23, 2018 0.0398 0.0398 0.0392 0.0392 19,000 +0.00(+7.48%)
May 22, 2018 0.0332 0.0365 0.0331 0.0365 28,066 +0.00(+7.96%)
May 18, 2018 0.0338 0.0338 0.0338 0 -0.01(-15.29%)
May 17, 2018 0.0400 0.0400 0.0331 0.0399 158,750 -0.00(-0.25%)
May 16, 2018 0.0391 0.0400 0.0379 0.0400 35,000 +0.00(+0.00%)
May 15, 2018 0.0398 0.0400 0.0360 0.0400 20,515 +0.01(+20.85%)
May 14, 2018 0.0317 0.0331 0.0317 0.0331 12,600 -0.01(-17.56%)
May 11, 2018 0.0315 0.0404 0.0315 0.0401 90,761 -0.00(-0.62%)
May 10, 2018 0.0313 0.0404 0.0313 0.0404 47,649 +0.01(+29.90%)
May 09, 2018 0.0404 0.0404 0.0310 0.0311 56,575 -0.01(-23.96%)
May 08, 2018 0.0300 0.0409 0.0300 0.0409 18,595 +0.00(+13.61%)
May 07, 2018 0.0355 0.0360 0.0300 0.0360 154,376 -0.01(-13.09%)
May 04, 2018 0.0497 0.0497 0.0355 0.0414 9,000 -0.01(-16.49%)
May 03, 2018 0.0328 0.0497 0.0328 0.0496 6,645 +0.01(+39.72%)
May 02, 2018 0.0355 0.0497 0.0355 0.0355 3,250 +0.00(+0.00%)
May 01, 2018 0.0355 0.0355 0.0355 0.0355 3,435 -0.00(-11.25%)
Apr 30, 2018 0.0355 0.0498 0.0355 0.0400 51,100 +0.00(+12.68%)
Apr 27, 2018 0.0356 0.0375 0.0355 0.0355 16,499 -0.00(-9.25%)
Apr 26, 2018 0.0355 0.0400 0.0355 0.0391 1,650 -0.00(-5.73%)
Apr 25, 2018 0.0507 0.0507 0.0415 0.0415 29,510 +0.00(+9.21%)
Apr 24, 2018 0.0401 0.0401 0.0300 0.0380 122,478 -0.00(-5.24%)
Apr 23, 2018 0.0440 0.0440 0.0401 0.0401 6,817 -0.01(-16.35%)
Apr 20, 2018 0.0354 0.0509 0.0350 0.0479 13,375 +0.00(+0.33%)
Apr 19, 2018 0.0351 0.0509 0.0351 0.0478 2,661 +0.00(+1.66%)
Apr 18, 2018 0.0500 0.0500 0.0470 0.0470 30,000 +0.01(+34.29%)
Apr 17, 2018 0.0462 0.0462 0.0350 0.0350 48,900 -0.01(-27.08%)
Apr 16, 2018 0.0480 0.0480 0.0480 0.0480 5,000 +0.00(+6.67%)
Apr 13, 2018 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.55%)
Apr 12, 2018 0.0451 0.0503 0.0451 0.0503 1,325 +0.00(+1.19%)
Apr 10, 2018 0.0497 0.0497 0.0497 0 +0.00(+10.34%)
Apr 09, 2018 0.0450 0.0509 0.0450 0.0451 7,839 -0.00(-0.42%)
Apr 06, 2018 0.0450 0.0452 0.0450 0.0452 29,769 -0.00(-0.55%)
Apr 05, 2018 0.0508 0.0508 0.0452 0.0455 8,531 -0.01(-11.31%)
Apr 04, 2018 0.0600 0.0600 0.0510 0.0513 8,500 +0.01(+14.00%)
Apr 03, 2018 0.0451 0.0549 0.0450 0.0450 93,579 -0.00(-0.22%)
Apr 02, 2018 0.0312 0.0625 0.0301 0.0451 114,535 -0.00(-9.80%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 -0.00(-7.53%)
Mar 28, 2018 0.0418 0.0541 0.0418 0.0541 4,600 +0.01(+10.57%)
Mar 27, 2018 0.0600 0.0600 0.0489 0.0489 128,443 -0.01(-11.09%)
Mar 26, 2018 0.0540 0.0550 0.0540 0.0550 44,925 +0.00(+2.77%)
Mar 23, 2018 0.0450 0.0550 0.0450 0.0535 110,000 +0.00(+7.04%)
Mar 22, 2018 0.0575 0.0575 0.0500 0.0500 900 +0.00(+0.00%)
Mar 21, 2018 0.0567 0.0567 0.0500 0.0500 8,525 -0.00(-2.76%)
Mar 20, 2018 0.0381 0.0530 0.0381 0.0514 100,074 +0.00(+3.05%)
Mar 19, 2018 0.0449 0.0499 0.0449 0.0499 65,022 +0.00(+10.89%)
Mar 16, 2018 0.0415 0.0499 0.0415 0.0450 16,464 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0450 0.0450 0.0450 16,048 +0.00(+0.00%)
Mar 14, 2018 0.0450 0.0450 0.0450 0.0450 34,587 +0.00(+0.00%)
Mar 13, 2018 0.0460 0.0460 0.0450 0.0450 4,605 -0.00(-9.82%)
Mar 12, 2018 0.0499 0.0499 0.0498 0.0499 41,200 +0.00(+6.74%)
Mar 09, 2018 0.0498 0.0498 0.0450 0.0467 28,044 -0.00(-1.45%)
Mar 08, 2018 0.0450 0.0499 0.0450 0.0474 52,090 +0.00(+5.42%)
Mar 07, 2018 0.0499 0.0499 0.0450 0.0450 113,135 +0.00(+0.00%)
Mar 06, 2018 0.0450 0.0450 0.0450 0.0450 29,600 +0.00(+0.00%)
Mar 05, 2018 0.0450 0.0450 0.0450 0.0450 11,475 -0.00(-9.91%)
Mar 02, 2018 0.0500 0.0500 0.0500 0.0500 1,764 +0.00(+11.00%)
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.