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 (%)
Nov 30, 2021 1.400 1.400 1.030 1.120 1,540,154 -0.05(-4.27%)
Nov 29, 2021 1.200 1.200 1.010 1.170 1,685,790 +0.22(+23.16%)
Nov 26, 2021 0.5000 1.250 0.5000 0.9500 1,045,898 -0.11(-10.38%)
Nov 24, 2021 1.050 1.080 0.9900 1.060 466,395 +0.01(+0.95%)
Nov 23, 2021 1.100 1.100 0.9900 1.050 400,825 +0.04(+3.96%)
Nov 22, 2021 1.190 1.190 0.9900 1.010 929,272 -0.05(-4.72%)
Nov 19, 2021 0.9900 1.115 0.9300 1.060 1,916,375 +0.10(+10.74%)
Nov 18, 2021 0.9352 0.9600 0.9360 0.9572 438,342 +0.01(+0.55%)
Nov 17, 2021 0.9054 0.9600 0.8500 0.9520 746,970 +0.04(+4.62%)
Nov 16, 2021 1.400 1.400 0.8800 0.9100 511,346 -0.04(-4.21%)
Nov 15, 2021 0.8800 0.9660 0.8800 0.9500 872,331 +0.06(+6.74%)
Nov 12, 2021 0.8500 0.8900 0.8000 0.8900 983,525 +0.07(+8.54%)
Nov 11, 2021 1.000 1.000 0.8000 0.8200 819,926 -0.03(-3.96%)
Nov 10, 2021 0.8000 0.8538 1,016,200 -0.02(-1.86%)
Nov 09, 2021 1.030 1.030 0.8155 0.8700 1,499,582 -0.10(-10.31%)
Nov 08, 2021 1.030 1.050 0.8280 0.9700 981,072 -0.03(-3.00%)
Nov 05, 2021 1.039 1.300 0.9500 1.000 1,346,383 -0.04(-3.85%)
Nov 04, 2021 1.150 1.170 0.9559 1.040 2,203,948 +0.08(+8.00%)
Nov 03, 2021 0.9300 1.023 0.8700 0.9630 1,333,572 +0.04(+4.67%)
Nov 02, 2021 1.153 1.285 0.8200 0.9200 5,497,664 -0.23(-20.00%)
Nov 01, 2021 0.9900 1.150 0.9950 1.150 3,336,216 +0.19(+19.79%)
Oct 29, 2021 0.8811 0.9900 0.8000 0.9600 2,111,459 +0.09(+10.34%)
Oct 28, 2021 1.000 1.000 0.7250 0.8700 1,524,189 +0.08(+10.13%)
Oct 27, 2021 0.7619 0.8065 0.7450 0.7900 1,328,704 +0.03(+4.51%)
Oct 26, 2021 0.7283 0.7559 1,093,921 +0.06(+7.99%)
Oct 25, 2021 1.000 1.000 0.6400 0.7000 628,500 +0.04(+6.06%)
Oct 22, 2021 0.7105 0.7105 0.6547 0.6600 409,145 -0.03(-3.65%)
Oct 21, 2021 0.6300 0.7000 0.6300 0.6850 462,967 +0.02(+3.76%)
Oct 20, 2021 0.6556 0.7000 0.6300 0.6602 476,748 +0.01(+1.44%)
Oct 19, 2021 0.6500 0.8000 0.6189 0.6508 945,427 -0.02(-2.87%)
Oct 18, 2021 0.6550 0.6800 0.6100 0.6700 656,767 +0.06(+9.60%)
Oct 15, 2021 0.6112 0.6600 0.5814 0.6113 775,951 +0.02(+2.57%)
Oct 14, 2021 0.5999 0.6113 0.5900 0.5960 626,313 -0.00(-0.67%)
Oct 13, 2021 0.5260 0.8700 0.5260 0.6000 382,501 +0.02(+3.45%)
Oct 12, 2021 0.5667 0.6000 0.5000 0.5800 249,580 +0.01(+1.75%)
Oct 11, 2021 0.0110 0.6000 0.0100 0.5700 607,848 +0.01(+2.32%)
Oct 08, 2021 0.5220 1.000 0.5220 0.5571 239,093 +0.02(+3.17%)
Oct 07, 2021 0.5164 0.5700 0.4400 0.5400 670,446 +0.04(+8.00%)
Oct 06, 2021 0.5150 0.5600 0.4900 0.5000 291,839 -0.03(-5.25%)
Oct 05, 2021 0.5771 0.5800 0.5119 0.5277 331,996 -0.03(-4.76%)
Oct 04, 2021 0.5300 0.6250 0.5272 0.5541 387,307 -0.02(-2.79%)
Oct 01, 2021 0.5627 2.000 0.5000 0.5700 552,476 +0.03(+5.56%)
Sep 30, 2021 0.6500 0.6500 0.5179 0.5400 327,990 +0.00(+0.82%)
Sep 29, 2021 0.4800 0.6900 0.4800 0.5356 413,362 +0.03(+6.95%)
Sep 28, 2021 0.5300 0.5500 0.3500 0.5008 362,471 -0.03(-5.51%)
Sep 27, 2021 0.6000 0.6000 0.5300 0.5300 569,938 -0.06(-10.14%)
Sep 24, 2021 0.5956 0.6200 0.5700 0.5898 382,497 -0.00(-0.03%)
Sep 23, 2021 0.7200 0.7200 0.5800 0.5900 536,950 +0.01(+1.72%)
Sep 22, 2021 0.5300 0.5900 0.5300 0.5800 648,190 +0.02(+4.50%)
Sep 21, 2021 0.5265 0.5600 0.5200 0.5550 562,369 +0.04(+8.40%)
Sep 20, 2021 1.000 1.000 0.5060 0.5120 837,759 -0.06(-10.80%)
Sep 17, 2021 0.5400 0.6000 0.5400 0.5740 875,520 +0.04(+7.29%)
Sep 16, 2021 0.5495 0.5500 0.5097 0.5350 722,884 +0.02(+4.55%)
Sep 15, 2021 0.4700 0.5300 0.4500 0.5117 719,847 +0.05(+11.07%)
Sep 14, 2021 0.5000 0.5000 0.4165 0.4607 792,768 +0.05(+11.01%)
Sep 13, 2021 0.4145 0.4150 0.3600 0.4150 603,414 +0.03(+9.21%)
Sep 10, 2021 0.3800 0.3850 0.3570 0.3800 324,230 +0.00(+0.16%)
Sep 09, 2021 0.3795 0.4000 0.3300 0.3794 567,436 -0.00(-0.03%)
Sep 08, 2021 0.4000 0.4100 0.3655 0.3795 422,815 -0.03(-6.76%)
Sep 07, 2021 0.4700 0.4700 0.4000 0.4070 452,921 -0.02(-4.75%)
Sep 03, 2021 0.4400 0.4400 0.4100 0.4273 252,631 -0.01(-2.89%)
Sep 02, 2021 0.4550 0.4550 0.4200 0.4400 277,099 +0.01(+1.48%)
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.