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 (%)
Dec 31, 2021 0.9300 0.9636 0.9100 0.9100 396,083 -0.02(-2.11%)
Dec 30, 2021 0.8500 1.050 0.8500 0.9296 405,204 -0.03(-3.05%)
Dec 29, 2021 1.050 1.050 0.9200 0.9588 661,607 -0.04(-4.12%)
Dec 28, 2021 1.050 1.080 0.9872 1.000 523,537 -0.03(-2.63%)
Dec 27, 2021 0.9900 1.050 0.9900 1.027 601,273 +0.04(+4.03%)
Dec 23, 2021 0.9120 1.000 0.9120 0.9872 575,861 +0.08(+8.25%)
Dec 22, 2021 0.9269 0.9369 0.8639 0.9120 314,844 -0.01(-0.87%)
Dec 21, 2021 0.8700 0.9343 0.8100 0.9200 465,729 +0.12(+15.00%)
Dec 20, 2021 0.8000 0.8664 0.6085 0.8000 630,625 -0.06(-6.54%)
Dec 17, 2021 0.8344 0.8896 0.2000 0.8560 435,132 +0.02(+1.90%)
Dec 16, 2021 1.500 1.500 0.8200 0.8400 976,897 -0.05(-5.19%)
Dec 15, 2021 0.8381 1.600 0.7600 0.8860 1,999,365 +0.01(+0.96%)
Dec 14, 2021 1.550 1.600 0.5000 0.8776 1,547,775 -0.09(-9.53%)
Dec 13, 2021 1.073 1.100 0.9500 0.9700 1,011,950 -0.09(-8.84%)
Dec 10, 2021 1.060 1.100 1.003 1.064 656,057 +0.04(+4.02%)
Dec 09, 2021 1.049 1.080 1.000 1.023 1,323,022 -0.06(-5.28%)
Dec 08, 2021 1.181 1.210 1.060 1.080 1,087,116 -0.11(-9.21%)
Dec 07, 2021 1.159 1.250 0.9500 1.190 1,162,444 +0.03(+2.54%)
Dec 06, 2021 1.775 1.775 1.090 1.160 757,300 -0.03(-2.52%)
Dec 03, 2021 1.209 1.220 1.000 1.190 1,122,696 +0.01(+0.85%)
Dec 02, 2021 1.000 1.240 1.000 1.180 906,086 -0.03(-2.48%)
Dec 01, 2021 1.230 1.330 1.130 1.210 2,076,693 +0.09(+8.04%)
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%)
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.