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:

American Lithium Corp. - Common Stock (NQ: AMLI )

0.5086 -0.0124 (-2.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.5200 0.5300 0.5050 0.5086 144,272 -0.01(-2.38%)
Jul 23, 2024 0.5300 0.5350 0.5200 0.5210 115,987 -0.01(-2.62%)
Jul 22, 2024 0.5500 0.5600 0.5320 0.5350 199,409 -0.02(-3.04%)
Jul 19, 2024 0.5400 0.5700 0.5355 0.5518 101,622 -0.00(-0.05%)
Jul 18, 2024 0.5400 0.5730 0.5400 0.5521 245,706 +0.00(+0.38%)
Jul 17, 2024 0.5500 0.5698 0.5404 0.5500 261,839 -0.01(-2.22%)
Jul 16, 2024 0.5725 0.5725 0.5573 0.5625 128,761 -0.01(-0.88%)
Jul 15, 2024 0.5634 0.5795 0.5500 0.5675 211,188 +0.00(+0.50%)
Jul 12, 2024 0.5700 0.6000 0.5314 0.5647 348,298 +0.00(+0.43%)
Jul 11, 2024 0.5600 0.5700 0.5250 0.5623 247,162 -0.01(-1.13%)
Jul 10, 2024 0.5300 0.5747 0.5300 0.5687 233,290 +0.04(+6.84%)
Jul 09, 2024 0.5280 0.5612 0.5280 0.5323 206,334 -0.00(-0.60%)
Jul 08, 2024 0.5500 0.5500 0.5311 0.5355 171,856 -0.02(-3.34%)
Jul 05, 2024 0.5500 0.5613 0.5399 0.5540 133,132 -0.00(-0.02%)
Jul 03, 2024 0.5399 0.5700 0.5311 0.5541 71,479 +0.01(+2.61%)
Jul 02, 2024 0.5300 0.5409 0.5275 0.5400 138,594 +0.00(+0.19%)
Jul 01, 2024 0.5460 0.5500 0.5300 0.5390 147,049 -0.02(-3.09%)
Jun 28, 2024 0.5890 0.5899 0.5500 0.5562 188,838 -0.01(-2.42%)
Jun 27, 2024 0.5400 0.5798 0.5410 0.5700 180,149 +0.02(+4.26%)
Jun 26, 2024 0.5600 0.5600 0.5295 0.5467 119,783 +0.02(+3.15%)
Jun 25, 2024 0.5500 0.5600 0.5275 0.5300 372,518 -0.03(-5.83%)
Jun 24, 2024 0.5700 0.5700 0.5522 0.5628 198,785 -0.01(-2.12%)
Jun 21, 2024 0.5907 0.5970 0.5700 0.5750 84,422 -0.02(-3.41%)
Jun 20, 2024 0.5800 0.6000 0.5589 0.5953 196,967 +0.01(+1.28%)
Jun 18, 2024 0.5999 0.5999 0.5700 0.5878 232,065 +0.01(+1.85%)
Jun 17, 2024 0.6200 0.6220 0.5615 0.5771 497,688 -0.04(-6.25%)
Jun 14, 2024 0.5700 0.6291 0.5700 0.6156 249,125 +0.02(+2.70%)
Jun 13, 2024 0.5900 0.6000 0.5705 0.5994 314,626 -0.00(-0.13%)
Jun 12, 2024 0.6110 0.6388 0.6002 0.6002 126,367 -0.02(-3.19%)
Jun 11, 2024 0.6500 0.6671 0.6100 0.6200 338,531 -0.03(-3.88%)
Jun 10, 2024 0.6600 0.6700 0.6400 0.6450 238,635 -0.03(-4.03%)
Jun 07, 2024 0.6700 0.6849 0.6583 0.6721 155,556 +0.00(+0.31%)
Jun 06, 2024 0.6400 0.6800 0.6305 0.6700 193,707 +0.02(+3.08%)
Jun 05, 2024 0.6400 0.6699 0.6303 0.6500 220,553 -0.01(-2.18%)
Jun 04, 2024 0.6520 0.6749 0.6520 0.6645 123,215 -0.01(-1.70%)
Jun 03, 2024 0.6900 0.7179 0.6613 0.6760 169,505 -0.01(-1.49%)
May 31, 2024 0.7000 0.7145 0.6718 0.6862 141,518 -0.01(-1.70%)
May 30, 2024 0.6800 0.7349 0.6800 0.6981 154,988 +0.00(+0.30%)
May 29, 2024 0.7000 0.7074 0.6600 0.6960 222,487 -0.01(-1.51%)
May 28, 2024 0.7330 0.7397 0.6869 0.7067 395,313 +0.00(+0.38%)
May 24, 2024 0.6910 0.7500 0.6910 0.7040 204,998 +0.01(+1.22%)
May 23, 2024 0.7100 0.7500 0.6708 0.6955 402,554 -0.02(-3.08%)
May 22, 2024 0.7700 0.7824 0.7176 0.7176 303,800 -0.06(-8.26%)
May 21, 2024 0.8133 0.8480 0.7326 0.7822 505,995 -0.03(-3.43%)
May 20, 2024 0.7800 0.8500 0.7750 0.8100 566,625 +0.06(+7.71%)
May 17, 2024 0.6900 0.7700 0.6900 0.7520 654,642 +0.06(+7.89%)
May 16, 2024 0.6600 0.7090 0.6501 0.6970 181,027 +0.02(+3.57%)
May 15, 2024 0.6800 0.6823 0.6500 0.6730 244,028 +0.03(+3.86%)
May 14, 2024 0.6350 0.6925 0.6350 0.6480 421,791 -0.02(-3.20%)
May 13, 2024 0.6900 0.7000 0.6622 0.6694 289,128 -0.00(-0.68%)
May 10, 2024 0.6580 0.7000 0.6580 0.6740 329,004 +0.04(+5.78%)
May 09, 2024 0.6100 0.6449 0.6100 0.6372 173,102 +0.03(+4.46%)
May 08, 2024 0.6270 0.6313 0.6100 0.6100 118,729 -0.02(-3.08%)
May 07, 2024 0.6400 0.6464 0.6231 0.6294 104,089 -0.01(-2.02%)
May 06, 2024 0.6700 0.6800 0.6400 0.6424 309,204 -0.04(-5.53%)
May 03, 2024 0.6800 0.6900 0.6500 0.6800 213,599 +0.01(+0.94%)
May 02, 2024 0.6700 0.6899 0.6308 0.6737 472,181 +0.05(+8.84%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.