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

Atlantic Lithium Ltd (OP: ALLIF )

0.2900 +0.0120 (+4.32%)
Streaming Delayed Price Updated: 12:57 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 (%)
Mar 31, 2020 0.2960 0.3198 0.2960 0.3192 13,101 +0.04(+14.00%)
Mar 30, 2020 0.2800 0.2800 0.2800 0.2800 2,500 +0.04(+16.91%)
Mar 27, 2020 0.2395 0.2395 0.2395 29 +0.00(+0.00%)
Mar 26, 2020 0.2395 0.2395 0.2395 0.2395 2,520 -0.01(-4.20%)
Mar 17, 2020 0.2500 0.2500 0.2500 0 -0.01(-5.48%)
Mar 13, 2020 0.2645 0.2645 0.2645 0 -0.03(-8.70%)
Mar 12, 2020 0.2897 0.2897 0.2897 0.2897 955 -0.05(-14.79%)
Mar 11, 2020 0.2900 0.3400 0.2900 0.3400 34,000 +0.04(+13.18%)
Mar 10, 2020 0.3377 0.3377 0.3000 0.3004 23,500 +0.00(+0.13%)
Mar 09, 2020 0.3400 0.3400 0.3000 0.3000 10,000 -0.05(-14.68%)
Mar 06, 2020 0.3400 0.3516 0.3400 0.3516 1,700 +0.02(+6.55%)
Mar 05, 2020 0.3300 0.3300 0.3300 0.3300 1,000 -0.00(-0.48%)
Mar 02, 2020 0.3316 0.3316 0.3316 0 +0.03(+10.53%)
Feb 28, 2020 0.3000 0.3000 0.3000 0.3000 1,500 -0.03(-9.09%)
Feb 27, 2020 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
Feb 25, 2020 0.3200 0.3200 0.3200 0 -0.01(-3.67%)
Feb 14, 2020 0.3322 0.3322 0.3322 0 +0.00(+0.67%)
Feb 13, 2020 0.3300 0.3300 0.3300 0.3300 1,000 +0.02(+7.21%)
Feb 12, 2020 0.3078 0.3078 0.3078 0.3078 1,090 -0.01(-3.81%)
Feb 11, 2020 0.3200 0.3200 0.3200 0.3200 2,500 +0.02(+6.67%)
Feb 07, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Feb 06, 2020 0.3214 0.3214 0.3100 0.3100 1,500 +0.01(+3.33%)
Feb 04, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 31, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 30, 2020 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Jan 28, 2020 0.3000 0.3000 0.3000 0 +0.03(+9.73%)
Jan 23, 2020 0.2734 0.2734 0.2734 0 -0.01(-2.36%)
Jan 21, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.72%)
Jan 17, 2020 0.2780 0.2780 0.2780 0.2780 500 +0.03(+12.55%)
Jan 16, 2020 0.2470 0.2470 0.2470 0.2470 2,500 -0.02(-8.52%)
Jan 15, 2020 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Jan 13, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.16%)
Jan 09, 2020 0.2788 0.2788 0.2788 0 +0.01(+3.26%)
Jan 06, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.45%)
Dec 20, 2019 0.2688 0.2688 0.2688 0 +0.01(+3.66%)
Dec 18, 2019 0.2593 0.2593 0.2593 0 -0.00(-0.61%)
Dec 13, 2019 0.2609 0.2609 0.2609 0 -0.02(-6.25%)
Dec 12, 2019 0.2808 0.2808 0.2700 0.2783 67,939 +0.02(+6.67%)
Dec 09, 2019 0.2609 0.2609 0.2609 0 -0.03(-9.16%)
Dec 05, 2019 0.2872 0.2872 0.2872 0 +0.02(+6.37%)
Dec 03, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 21, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.75%)
Nov 18, 2019 0.2680 0.2680 0.2680 0 +0.05(+21.82%)
Nov 11, 2019 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Nov 05, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Nov 01, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 31, 2019 0.2600 0.2600 0.2600 0.2600 50,000 +0.02(+8.33%)
Oct 30, 2019 0.2397 0.2400 0.2392 0.2400 5,000 -0.01(-4.00%)
Oct 29, 2019 0.2603 0.2603 0.2500 0.2500 5,000 +0.00(+0.00%)
Oct 28, 2019 0.2500 0.2500 0.2500 0.2500 6,000 +0.03(+13.64%)
Oct 25, 2019 0.2200 0.2200 0.2200 0.2200 1,700 +0.00(+0.00%)
Oct 24, 2019 0.2200 0.2335 0.2200 0.2200 6,500 +0.00(+0.00%)
Oct 23, 2019 0.2137 0.2200 0.2137 0.2200 12,500 +0.01(+2.85%)
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.