Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Lithium Corp (OP: APHLF )

1.104 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 20, 2023 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, 2023 1.000 1.067 1.000 1.056 348,130 -0.00(-0.38%)
Oct 30, 2023 1.060 1.071 1.050 1.060 2,091,396 +0.01(+0.47%)
Oct 27, 2023 1.063 1.070 1.050 1.055 870,466 -0.01(-0.94%)
Oct 26, 2023 1.060 1.070 1.060 1.065 383,410 +0.00(+0.00%)
Oct 25, 2023 1.070 1.075 1.060 1.065 910,444 -0.01(-0.47%)
Oct 24, 2023 1.060 1.080 1.060 1.070 1,597,298 +0.00(+0.00%)
Oct 23, 2023 1.070 1.080 1.040 1.070 1,549,390 +0.02(+1.90%)
Oct 20, 2023 1.020 1.050 1.010 1.050 1,016,006 +0.00(+0.00%)
Oct 19, 2023 1.000 1.055 0.9900 1.050 651,154 +0.00(+0.00%)
Oct 18, 2023 0.9900 1.058 0.9900 1.050 718,703 +0.03(+2.93%)
Oct 17, 2023 1.040 1.040 0.9901 1.020 646,866 +0.00(+0.00%)
Oct 16, 2023 1.040 1.036 1.020 1.020 505,766 -0.02(-1.91%)
Oct 13, 2023 0.9200 1.050 0.9000 1.040 332,176 +0.02(+1.96%)
Oct 12, 2023 1.035 1.040 1.020 1.020 167,463 -0.02(-2.25%)
Oct 11, 2023 1.050 1.050 1.020 1.044 255,531 +0.00(+0.34%)
Oct 10, 2023 1.020 1.070 1.010 1.040 789,587 +0.03(+2.46%)
Oct 09, 2023 1.030 1.040 0.9700 1.015 364,890 -0.02(-1.93%)
Oct 06, 2023 1.020 1.047 1.020 1.035 541,374 +0.00(+0.10%)
Oct 05, 2023 1.030 1.040 1.020 1.034 97,407 -0.01(-0.58%)
Oct 04, 2023 0.9500 1.420 0.9500 1.040 461,346 +0.02(+1.95%)
Oct 03, 2023 1.010 1.030 1.010 1.020 451,785 +0.00(+0.00%)
Oct 02, 2023 1.030 1.040 1.024 1.020 554,774 -0.01(-1.44%)
Sep 29, 2023 0.9950 1.050 0.9950 1.035 1,528,048 +0.05(+4.86%)
Sep 28, 2023 0.9829 0.9870 0.9191 0.9870 103,837 +0.03(+2.82%)
Sep 27, 2023 0.9940 1.000 0.8600 0.9599 238,726 -0.03(-3.14%)
Sep 26, 2023 1.000 1.020 0.9802 0.9910 308,520 -0.03(-2.84%)
Sep 25, 2023 0.9900 1.020 0.9907 1.020 183,047 +0.03(+3.03%)
Sep 22, 2023 0.9290 1.020 0.9200 0.9900 435,649 +0.11(+12.50%)
Sep 21, 2023 0.7975 0.8823 0.7801 0.8800 223,302 +0.08(+9.45%)
Sep 20, 2023 0.8612 0.9065 0.7820 0.8040 465,467 -0.10(-11.43%)
Sep 19, 2023 0.9000 0.9477 0.9000 0.9078 165,929 -0.04(-3.94%)
Sep 18, 2023 0.9500 0.9500 0.9293 0.9450 224,960 -0.00(-0.17%)
Sep 15, 2023 0.9100 0.9500 0.9100 0.9466 119,147 +0.01(+1.57%)
Sep 14, 2023 0.9230 0.9361 0.9100 0.9320 194,369 +0.01(+0.83%)
Sep 13, 2023 0.9250 0.9500 0.9120 0.9243 208,903 -0.02(-1.86%)
Sep 12, 2023 0.9400 0.9486 0.8900 0.9418 94,419 +0.01(+1.21%)
Sep 11, 2023 0.9550 1.000 0.9305 0.9305 136,239 -0.02(-2.57%)
Sep 08, 2023 0.9200 0.9600 0.9200 0.9550 132,065 +0.03(+3.79%)
Sep 07, 2023 0.9102 0.9350 0.9100 0.9201 176,120 -0.00(-0.53%)
Sep 06, 2023 0.9100 0.9320 0.9100 0.9250 135,010 +0.00(+0.53%)
Sep 05, 2023 0.9073 0.9250 0.9000 0.9201 131,135 -0.00(-0.26%)
Sep 01, 2023 0.9250 0.9560 0.9151 0.9225 95,040 -0.03(-2.89%)
Aug 31, 2023 0.9265 0.9516 0.9150 0.9500 101,170 +0.02(+2.70%)
Aug 30, 2023 0.9000 0.9420 0.9000 0.9250 74,290 -0.01(-1.07%)
Aug 29, 2023 0.9100 0.9420 0.9000 0.9350 126,730 +0.01(+1.50%)
Aug 28, 2023 0.9540 0.9540 0.8850 0.9212 133,673 -0.02(-1.76%)
Aug 25, 2023 0.9030 0.9508 0.9030 0.9377 175,935 +0.00(+0.29%)
Aug 24, 2023 0.9205 0.9400 0.9030 0.9350 160,056 +0.01(+0.90%)
Aug 23, 2023 0.9400 0.9400 0.9175 0.9267 178,684 -0.01(-0.78%)
Aug 22, 2023 0.9400 0.9483 0.9174 0.9340 105,811 +0.00(+0.16%)
Aug 21, 2023 0.8750 0.9399 0.8750 0.9325 310,853 -0.01(-0.79%)
Aug 18, 2023 0.9100 0.9498 0.9100 0.9399 144,234 +0.01(+1.46%)
Aug 17, 2023 0.9400 0.9700 0.9254 0.9264 245,550 -0.04(-3.81%)
Aug 16, 2023 0.9300 0.9800 0.9300 0.9631 206,405 -0.02(-1.72%)
Aug 15, 2023 0.9687 0.9800 0.9438 0.9800 284,300 +0.00(+0.26%)
Aug 14, 2023 1.000 1.000 0.9530 0.9775 299,644 -0.02(-1.70%)
Aug 11, 2023 0.9840 0.9974 0.9700 0.9944 159,478 +0.02(+1.59%)
Aug 10, 2023 0.9948 0.9948 0.9700 0.9788 202,261 -0.00(-0.06%)
Aug 09, 2023 1.000 1.000 0.9764 0.9794 129,817 -0.02(-1.57%)
Aug 08, 2023 0.9810 1.010 0.9750 0.9950 137,685 -0.00(-0.45%)
Aug 07, 2023 1.000 1.000 0.9692 0.9995 284,626 -0.02(-2.01%)
Aug 04, 2023 0.9900 1.020 0.9850 1.020 167,184 +0.03(+3.34%)
Aug 03, 2023 1.000 1.040 0.9500 0.9870 289,665 +0.00(+0.29%)
Aug 02, 2023 0.9980 1.010 0.9501 0.9841 317,250 +0.00(+0.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.