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 (%)
Sep 30, 2022 0.6525 0.6600 0.6200 0.6200 135,759 -0.04(-6.05%)
Sep 29, 2022 0.6900 0.6900 0.6400 0.6599 116,985 -0.02(-2.28%)
Sep 28, 2022 0.6600 0.6950 0.6450 0.6753 210,077 +0.00(+0.12%)
Sep 27, 2022 0.6000 0.6900 0.5550 0.6745 338,270 +0.07(+12.44%)
Sep 26, 2022 0.6000 0.6333 0.5851 0.5999 566,727 -0.02(-3.24%)
Sep 23, 2022 0.6000 0.6300 0.5701 0.6200 812,414 -0.03(-5.31%)
Sep 22, 2022 0.6623 0.7100 0.6400 0.6548 353,346 -0.02(-2.27%)
Sep 21, 2022 0.6850 0.7000 0.6700 0.6700 220,798 -0.02(-2.90%)
Sep 20, 2022 0.6565 0.7180 0.6430 0.6900 218,818 -0.01(-0.92%)
Sep 19, 2022 0.6800 0.7200 0.6780 0.6964 266,434 -0.01(-1.92%)
Sep 16, 2022 0.7500 0.7640 0.7000 0.7100 243,439 -0.04(-5.21%)
Sep 15, 2022 0.7545 0.8010 0.7400 0.7490 163,938 +0.01(+1.22%)
Sep 14, 2022 0.6935 0.7500 0.6870 0.7400 138,818 +0.02(+3.29%)
Sep 13, 2022 0.7489 0.7667 0.7003 0.7164 534,780 -0.04(-5.38%)
Sep 12, 2022 0.7549 0.7700 0.7476 0.7571 249,241 +0.00(+0.28%)
Sep 09, 2022 0.8200 0.8235 0.7500 0.7550 590,348 -0.05(-6.08%)
Sep 08, 2022 0.8294 0.8448 0.7792 0.8039 353,026 -0.04(-4.63%)
Sep 07, 2022 0.8700 0.8847 0.8200 0.8429 268,092 -0.01(-0.95%)
Sep 06, 2022 0.8900 0.8900 0.8300 0.8510 269,159 +0.00(+0.06%)
Sep 02, 2022 0.8800 0.8900 0.8501 0.8505 156,637 +0.01(+1.13%)
Sep 01, 2022 0.8650 0.8700 0.8100 0.8410 218,897 -0.03(-3.89%)
Aug 31, 2022 0.8614 0.9000 0.8614 0.8750 154,911 +0.00(+0.25%)
Aug 30, 2022 0.8480 0.8985 0.8343 0.8728 191,831 +0.02(+2.68%)
Aug 29, 2022 0.8100 0.9010 0.8100 0.8500 306,656 -0.01(-1.37%)
Aug 26, 2022 0.8800 0.8900 0.8124 0.8618 337,612 -0.02(-2.62%)
Aug 25, 2022 0.9204 0.9495 0.8801 0.8850 207,624 -0.04(-3.81%)
Aug 24, 2022 0.9000 0.9425 0.9000 0.9201 214,629 +0.03(+3.35%)
Aug 23, 2022 0.8800 0.9490 0.8800 0.8903 341,779 +0.01(+1.30%)
Aug 22, 2022 0.8200 0.8995 0.8200 0.8789 318,337 -0.01(-1.02%)
Aug 19, 2022 0.9450 0.9585 0.8875 0.8880 457,942 -0.05(-5.53%)
Aug 18, 2022 0.9500 0.9500 0.8780 0.9400 485,030 +0.02(+2.17%)
Aug 17, 2022 0.9900 0.9900 0.8664 0.9200 389,128 +0.03(+2.79%)
Aug 16, 2022 0.9300 0.9600 0.8800 0.8950 457,434 -0.03(-3.45%)
Aug 15, 2022 0.9571 0.9970 0.9200 0.9270 527,849 -0.03(-3.44%)
Aug 12, 2022 0.9100 0.9936 0.8710 0.9600 684,414 +0.06(+6.19%)
Aug 11, 2022 1.030 1.090 0.8700 0.9040 1,165,254 -0.11(-10.49%)
Aug 10, 2022 0.9650 1.030 0.9000 1.010 1,277,373 +0.05(+5.20%)
Aug 09, 2022 0.9300 0.9700 0.9200 0.9600 848,431 +0.04(+4.69%)
Aug 08, 2022 0.8749 0.9300 0.8633 0.9170 688,927 +0.03(+3.44%)
Aug 05, 2022 0.8530 0.8900 0.8530 0.8865 419,422 +0.02(+1.84%)
Aug 04, 2022 0.8700 0.8911 0.8425 0.8705 637,974 +0.03(+3.63%)
Aug 03, 2022 0.8720 0.8720 0.8100 0.8400 618,238 +0.03(+3.70%)
Aug 02, 2022 0.7800 0.8100 0.7140 0.8100 604,268 +0.06(+8.58%)
Aug 01, 2022 0.7400 0.7465 0.6695 0.7460 167,898 +0.01(+0.81%)
Jul 29, 2022 0.7665 0.7700 0.7120 0.7400 210,787 -0.01(-0.74%)
Jul 28, 2022 0.7500 0.7700 0.6690 0.7455 376,859 +0.02(+2.12%)
Jul 27, 2022 0.7410 0.7588 0.7000 0.7300 363,180 -0.01(-2.00%)
Jul 26, 2022 0.7473 0.7835 0.7285 0.7449 225,985 -0.02(-1.99%)
Jul 25, 2022 0.7402 0.7695 0.7402 0.7600 300,671 +0.02(+2.67%)
Jul 22, 2022 0.7380 0.7900 0.6975 0.7402 854,299 +0.03(+4.25%)
Jul 21, 2022 0.5825 0.7100 0.5825 0.7100 430,740 +0.08(+12.70%)
Jul 20, 2022 0.6355 0.6399 0.6000 0.6300 141,504 +0.01(+1.60%)
Jul 19, 2022 0.5750 0.6361 0.5450 0.6201 288,551 +0.02(+4.03%)
Jul 18, 2022 0.6100 0.6701 0.5702 0.5961 322,970 -0.00(-0.65%)
Jul 15, 2022 0.5980 0.6490 0.5913 0.6000 159,659 -0.02(-2.85%)
Jul 14, 2022 0.6100 0.6300 0.5960 0.6176 190,577 +0.01(+1.25%)
Jul 13, 2022 0.6164 0.6500 0.5939 0.6100 208,796 -0.02(-2.49%)
Jul 12, 2022 0.5951 0.6310 0.5950 0.6256 115,147 -0.01(-0.84%)
Jul 11, 2022 0.6400 0.7000 0.6000 0.6309 107,586 -0.00(-0.36%)
Jul 08, 2022 0.6525 0.6528 0.6200 0.6332 106,644 -0.01(-1.80%)
Jul 07, 2022 0.6300 0.6940 0.6250 0.6448 510,724 +0.02(+2.89%)
Jul 06, 2022 0.6400 0.7000 0.6000 0.6267 348,864 -0.01(-2.05%)
Jul 05, 2022 0.7100 0.7100 0.6090 0.6398 417,017 -0.06(-8.60%)
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.