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 20, 2023 1.104 0 +0.00(+0.39%)
Dec 19, 2023 1.100 1.110 1.100 1.100 163,831 +0.01(+0.92%)
Dec 18, 2023 1.100 1.110 1.090 1.090 170,993 -0.01(-0.91%)
Dec 15, 2023 1.100 1.110 1.090 1.100 396,729 +0.01(+0.91%)
Dec 14, 2023 1.100 1.100 1.090 1.090 112,789 -0.00(-0.45%)
Dec 13, 2023 1.080 1.095 1.080 1.095 389,057 +0.00(+0.46%)
Dec 12, 2023 1.080 1.090 1.080 1.090 165,333 +0.01(+0.46%)
Dec 11, 2023 1.070 1.090 1.070 1.085 125,597 +0.00(+0.46%)
Dec 08, 2023 1.070 1.080 1.070 1.080 115,782 +0.01(+0.47%)
Dec 07, 2023 1.070 1.080 1.070 1.075 442,787 +0.00(+0.46%)
Dec 06, 2023 1.070 1.090 1.070 1.070 81,841 -0.02(-1.83%)
Dec 05, 2023 1.070 1.090 1.070 1.090 128,062 +0.01(+0.46%)
Dec 04, 2023 1.090 1.090 1.080 1.085 139,849 +0.00(+0.00%)
Dec 01, 2023 1.070 1.090 1.070 1.085 467,384 +0.00(+0.46%)
Nov 30, 2023 1.075 1.460 1.070 1.080 288,784 +0.00(+0.00%)
Nov 29, 2023 1.075 1.080 1.070 1.080 197,515 +0.01(+0.47%)
Nov 28, 2023 1.070 1.080 1.070 1.075 86,535 +0.00(+0.46%)
Nov 27, 2023 1.070 1.080 1.070 1.070 198,102 +0.00(+0.01%)
Nov 24, 2023 1.060 1.080 1.060 1.070 267,299 +0.01(+0.94%)
Nov 22, 2023 1.060 1.070 1.060 1.060 26,852 -0.00(-0.01%)
Nov 21, 2023 1.060 1.070 1.060 1.060 338,641 -0.01(-0.69%)
Nov 20, 2023 1.060 1.070 1.060 1.067 94,555 +0.01(+0.70%)
Nov 17, 2023 1.065 1.070 1.060 1.060 107,282 +0.00(+0.01%)
Nov 16, 2023 1.060 1.070 1.060 1.060 98,756 +0.00(+0.00%)
Nov 15, 2023 1.063 1.070 1.060 1.060 206,288 +0.00(+0.00%)
Nov 14, 2023 1.050 1.070 1.050 1.060 116,004 +0.00(+0.26%)
Nov 13, 2023 1.050 1.060 1.050 1.057 188,146 +0.01(+0.70%)
Nov 10, 2023 1.050 1.060 1.050 1.050 137,718 -0.01(-0.94%)
Nov 09, 2023 1.050 1.070 1.050 1.060 189,931 +0.01(+0.95%)
Nov 08, 2023 1.050 1.060 1.050 1.050 88,923 -0.01(-0.94%)
Nov 07, 2023 1.063 1.070 1.060 1.060 118,194 -0.00(-0.33%)
Nov 06, 2023 1.070 1.070 1.060 1.063 342,912 -0.00(-0.14%)
Nov 03, 2023 1.064 1.070 1.050 1.065 76,554 +0.00(+0.47%)
Nov 02, 2023 1.040 1.060 1.040 1.060 200,005 +0.02(+1.44%)
Nov 01, 2023 1.050 1.050 1.030 1.045 320,225 -0.01(-1.04%)
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%)
Aug 01, 2023 1.040 1.040 0.9778 0.9823 563,980 -0.06(-5.55%)
Jul 31, 2023 1.040 1.060 1.030 1.040 346,299 -0.01(-0.57%)
Jul 28, 2023 1.050 1.080 1.037 1.046 411,702 -0.02(-2.24%)
Jul 27, 2023 1.060 1.080 1.060 1.070 297,234 +0.00(+0.00%)
Jul 26, 2023 1.070 1.080 1.050 1.070 184,996 +0.00(+0.00%)
Jul 25, 2023 1.050 1.090 1.050 1.070 120,243 +0.00(+0.00%)
Jul 24, 2023 1.080 1.080 1.050 1.070 192,387 -0.01(-0.93%)
Jul 21, 2023 1.085 1.090 1.055 1.080 112,660 -0.00(-0.37%)
Jul 20, 2023 1.070 1.100 1.065 1.084 104,907 +0.01(+1.27%)
Jul 19, 2023 1.060 1.090 1.050 1.070 137,753 -0.01(-0.89%)
Jul 18, 2023 1.100 1.100 1.060 1.080 281,754 +0.00(+0.00%)
Jul 17, 2023 1.080 1.100 1.060 1.080 288,704 -0.01(-0.92%)
Jul 14, 2023 1.100 1.100 1.070 1.090 222,367 +0.00(+0.00%)
Jul 13, 2023 1.080 1.100 1.060 1.090 185,140 +0.02(+1.87%)
Jul 12, 2023 1.060 1.070 1.040 1.070 250,851 +0.03(+2.66%)
Jul 11, 2023 1.010 1.042 1.010 1.042 123,257 +0.03(+3.20%)
Jul 10, 2023 0.9959 1.040 0.9959 1.010 171,424 +0.01(+1.00%)
Jul 07, 2023 0.9750 1.010 0.9750 1.000 719,654 +0.02(+2.32%)
Jul 06, 2023 1.000 1.003 0.9771 0.9773 405,162 -0.02(-2.27%)
Jul 05, 2023 0.9800 1.000 0.9750 1.000 311,800 +0.00(+0.00%)
Jul 03, 2023 1.030 1.050 0.9900 1.000 182,759 -0.04(-3.85%)
Jun 30, 2023 1.050 1.050 1.010 1.040 166,002 -0.01(-0.95%)
Jun 29, 2023 1.050 1.062 1.000 1.050 263,232 -0.01(-0.94%)
Jun 28, 2023 1.080 1.100 0.9539 1.060 465,344 -0.02(-1.85%)
Jun 27, 2023 1.060 1.090 1.060 1.080 261,069 +0.00(+0.37%)
Jun 26, 2023 1.080 1.100 1.070 1.076 296,235 -0.01(-0.60%)
Jun 23, 2023 1.080 1.083 1.040 1.083 334,143 +0.01(+1.17%)
Jun 22, 2023 1.060 1.070 1.050 1.070 169,925 -0.00(-0.47%)
Jun 21, 2023 1.080 1.080 1.050 1.075 107,574 +0.00(+0.47%)
Jun 20, 2023 1.060 1.080 1.050 1.070 267,500 -0.01(-0.93%)
Jun 16, 2023 1.100 1.100 1.070 1.080 195,247 +0.00(+0.00%)
Jun 15, 2023 1.070 1.080 1.060 1.080 199,389 +0.01(+0.93%)
Jun 14, 2023 1.040 1.080 1.040 1.070 146,462 +0.00(+0.00%)
Jun 13, 2023 1.040 1.080 1.020 1.070 561,770 +0.00(+0.00%)
Jun 12, 2023 1.020 1.080 1.020 1.070 263,700 -0.01(-1.38%)
Jun 09, 2023 1.080 1.085 1.040 1.085 328,317 +0.00(+0.46%)
Jun 08, 2023 1.000 1.080 0.9989 1.080 796,792 +0.08(+7.46%)
Jun 07, 2023 1.020 1.080 0.9895 1.005 167,095 +0.00(+0.00%)
Jun 06, 2023 1.000 1.010 0.9850 1.005 276,388 +0.00(+0.50%)
Jun 05, 2023 0.9155 1.010 0.9110 1.000 886,419 +0.07(+7.89%)
Jun 02, 2023 0.9600 0.9600 0.9200 0.9269 141,269 -0.02(-1.80%)
Jun 01, 2023 0.9207 0.9700 0.9207 0.9439 143,217 -0.02(-2.53%)
May 31, 2023 0.9900 1.000 0.9164 0.9684 574,193 -0.02(-2.18%)
May 30, 2023 0.9880 1.000 0.9549 0.9900 437,491 +0.01(+1.25%)
May 26, 2023 0.9300 0.9900 0.9164 0.9778 499,608 +0.05(+5.14%)
May 25, 2023 0.9373 0.9585 0.9100 0.9300 165,120 +0.02(+2.19%)
May 24, 2023 0.9450 0.9925 0.8967 0.9101 568,285 -0.06(-6.56%)
May 23, 2023 0.9140 0.9862 0.9000 0.9740 1,264,974 +0.15(+18.06%)
May 22, 2023 0.8507 0.8507 0.7230 0.8250 173,081 -0.02(-1.79%)
May 19, 2023 0.8531 0.8531 0.8204 0.8400 186,455 -0.01(-0.72%)
May 18, 2023 0.8729 0.8800 0.8438 0.8461 219,875 -0.02(-2.04%)
May 17, 2023 0.8007 0.8638 0.7900 0.8637 174,944 +0.04(+4.95%)
May 16, 2023 0.7997 0.8299 0.7997 0.8230 75,869 +0.01(+1.43%)
May 15, 2023 0.8200 0.8339 0.8091 0.8114 242,743 +0.01(+0.65%)
May 12, 2023 0.7576 0.8159 0.7300 0.8062 527,281 +0.06(+7.51%)
May 11, 2023 0.7250 0.7499 0.7128 0.7499 71,646 +0.02(+2.04%)
May 10, 2023 0.7000 0.7350 0.7000 0.7349 135,813 +0.01(+1.90%)
May 09, 2023 0.7390 0.7433 0.7009 0.7212 141,523 -0.01(-2.01%)
May 08, 2023 0.7000 0.7371 0.7000 0.7360 193,558 +0.01(+0.82%)
May 05, 2023 0.7295 0.7300 0.7100 0.7300 170,119 +0.02(+2.83%)
May 04, 2023 0.7300 0.7300 0.7000 0.7099 87,570 -0.02(-2.08%)
May 03, 2023 0.7220 0.7250 0.7000 0.7250 159,227 +0.01(+0.69%)
May 02, 2023 0.6900 0.7274 0.6900 0.7200 166,151 +0.02(+2.86%)
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.