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

Atlantic Lithium Ltd (OP: ALLIF )

0.2575 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, May 16, 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 (%)
Nov 30, 2020 0.5400 0.5643 0.5126 0.5312 742,830 -0.01(-1.63%)
Nov 27, 2020 0.5070 0.5400 0.4781 0.5400 575,400 +0.02(+4.79%)
Nov 25, 2020 0.5555 0.5555 0.5010 0.5153 574,300 +0.01(+2.04%)
Nov 24, 2020 0.5120 0.5461 0.4862 0.5050 1,616,197 +0.04(+7.49%)
Nov 23, 2020 0.4270 0.4800 0.4270 0.4698 846,404 +0.02(+4.38%)
Nov 20, 2020 0.4500 0.4630 0.4087 0.4501 348,700 +0.01(+1.72%)
Nov 19, 2020 0.4400 0.4523 0.4350 0.4425 389,219 +0.00(+0.80%)
Nov 18, 2020 0.4460 0.4500 0.4200 0.4390 440,297 +0.00(+0.50%)
Nov 17, 2020 0.4465 0.4790 0.4210 0.4368 488,142 -0.01(-3.26%)
Nov 16, 2020 0.4650 0.4855 0.4338 0.4515 449,540 -0.01(-1.85%)
Nov 13, 2020 0.4500 0.4980 0.4500 0.4600 398,000 -0.01(-2.13%)
Nov 12, 2020 0.4600 0.4739 0.4400 0.4700 452,472 +0.03(+6.82%)
Nov 11, 2020 0.4600 0.4600 0.4282 0.4400 475,767 +0.01(+2.33%)
Nov 10, 2020 0.4130 0.4407 0.4015 0.4300 463,565 +0.03(+7.23%)
Nov 09, 2020 0.4220 0.4365 0.3990 0.4010 475,318 -0.02(-4.95%)
Nov 06, 2020 0.4240 0.4747 0.4165 0.4219 657,000 -0.01(-1.88%)
Nov 05, 2020 0.4720 0.4720 0.4280 0.4300 508,512 -0.01(-2.63%)
Nov 04, 2020 0.4400 0.4536 0.4320 0.4416 390,165 -0.00(-0.36%)
Nov 03, 2020 0.4325 0.4500 0.4183 0.4432 374,287 +0.00(+0.73%)
Nov 02, 2020 0.4700 0.4700 0.4100 0.4400 243,562 +0.00(+0.92%)
Oct 30, 2020 0.4630 0.4630 0.4342 0.4360 417,900 -0.02(-4.34%)
Oct 29, 2020 0.4850 0.4850 0.4329 0.4558 292,925 +0.01(+3.03%)
Oct 28, 2020 0.4630 0.4759 0.4350 0.4424 550,439 -0.03(-5.87%)
Oct 27, 2020 0.4605 0.4900 0.4475 0.4700 267,250 +0.01(+3.30%)
Oct 26, 2020 0.4371 0.4800 0.4371 0.4550 396,848 -0.02(-3.25%)
Oct 23, 2020 0.4603 0.5050 0.4600 0.4703 392,800 -0.01(-2.49%)
Oct 22, 2020 0.4900 0.4958 0.4617 0.4823 285,213 +0.00(+0.19%)
Oct 21, 2020 0.4550 0.5020 0.4550 0.4814 291,856 +0.02(+3.37%)
Oct 20, 2020 0.5150 0.5150 0.4600 0.4657 376,972 -0.02(-4.16%)
Oct 19, 2020 0.4700 0.5200 0.4700 0.4859 378,616 -0.02(-3.25%)
Oct 16, 2020 0.4625 0.5199 0.4625 0.5022 1,029,300 +0.03(+5.73%)
Oct 15, 2020 0.4530 0.4900 0.4350 0.4750 673,399 +0.02(+5.56%)
Oct 14, 2020 0.4810 0.5100 0.4500 0.4500 766,227 -0.05(-9.89%)
Oct 13, 2020 0.5700 0.5700 0.4994 0.4994 604,420 -0.05(-8.37%)
Oct 12, 2020 0.6107 0.6107 0.5251 0.5450 814,185 -0.03(-5.38%)
Oct 09, 2020 0.6000 0.6491 0.5606 0.5760 1,994,500 -0.01(-1.54%)
Oct 08, 2020 0.5334 0.5954 0.5187 0.5850 2,328,508 +0.07(+13.11%)
Oct 07, 2020 0.4780 0.5399 0.4450 0.5172 1,016,706 +0.05(+11.20%)
Oct 06, 2020 0.4670 0.5100 0.4600 0.4651 635,608 -0.02(-5.08%)
Oct 05, 2020 0.4810 0.4900 0.4336 0.4900 875,931 +0.06(+13.27%)
Oct 02, 2020 0.4343 0.4500 0.3870 0.4326 663,300 +0.01(+3.00%)
Oct 01, 2020 0.3800 0.4300 0.3800 0.4200 288,133 +0.02(+4.17%)
Sep 30, 2020 0.4370 0.4370 0.3900 0.4032 468,693 -0.01(-2.61%)
Sep 29, 2020 0.4300 0.4300 0.3900 0.4140 406,639 +0.00(+0.83%)
Sep 28, 2020 0.4100 0.4400 0.3640 0.4106 613,691 +0.02(+4.99%)
Sep 25, 2020 0.3773 0.4100 0.3773 0.3911 206,500 -0.00(-0.99%)
Sep 24, 2020 0.4055 0.4200 0.3841 0.3950 557,422 -0.01(-3.35%)
Sep 23, 2020 0.4600 0.4600 0.4000 0.4087 474,678 -0.03(-5.96%)
Sep 22, 2020 0.4009 0.4461 0.4009 0.4346 343,716 +0.01(+3.28%)
Sep 21, 2020 0.4890 0.4890 0.4101 0.4208 519,736 -0.04(-8.52%)
Sep 18, 2020 0.4380 0.4750 0.4300 0.4600 416,900 +0.01(+3.12%)
Sep 17, 2020 0.4605 0.4810 0.4140 0.4461 276,554 +0.01(+1.62%)
Sep 16, 2020 0.4173 0.4450 0.4123 0.4390 360,594 +0.03(+6.81%)
Sep 15, 2020 0.3973 0.4400 0.3973 0.4110 411,604 +0.00(+0.32%)
Sep 14, 2020 0.3910 0.4500 0.3910 0.4097 449,415 -0.03(-7.22%)
Sep 11, 2020 0.4044 0.4524 0.4044 0.4416 291,600 +0.02(+3.91%)
Sep 10, 2020 0.4053 0.4602 0.3980 0.4250 349,323 +0.01(+1.46%)
Sep 09, 2020 0.4200 0.4500 0.4000 0.4189 663,848 -0.01(-2.58%)
Sep 08, 2020 0.4700 0.5000 0.4142 0.4300 953,795 -0.03(-6.52%)
Sep 04, 2020 0.5009 0.5009 0.4499 0.4600 452,000 -0.03(-5.21%)
Sep 03, 2020 0.4815 0.5238 0.4800 0.4853 202,505 -0.01(-1.78%)
Sep 02, 2020 0.4883 0.5298 0.4853 0.4941 561,667 +0.01(+1.86%)
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.