Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.7040 +0.0085 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.6910 0.7500 0.6910 0.7040 204,905 +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 303,900 -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%)
May 01, 2024 0.6200 0.6250 0.5800 0.6190 260,023 +0.03(+4.54%)
Apr 30, 2024 0.6000 0.6101 0.5777 0.5921 365,694 +0.01(+1.39%)
Apr 29, 2024 0.5590 0.5898 0.5464 0.5840 294,006 +0.04(+7.35%)
Apr 26, 2024 0.5450 0.5600 0.5311 0.5440 168,380 +0.00(+0.91%)
Apr 25, 2024 0.5500 0.5500 0.5227 0.5391 170,197 -0.02(-2.86%)
Apr 24, 2024 0.5200 0.5598 0.5200 0.5550 311,912 +0.04(+7.77%)
Apr 23, 2024 0.4700 0.5250 0.4648 0.5150 590,387 +0.02(+3.83%)
Apr 22, 2024 0.5200 0.5330 0.4853 0.4960 688,282 -0.04(-7.94%)
Apr 19, 2024 0.5600 0.5600 0.5222 0.5388 362,347 -0.02(-3.79%)
Apr 18, 2024 0.5800 0.5800 0.5500 0.5600 364,811 -0.03(-4.76%)
Apr 17, 2024 0.5800 0.6100 0.5800 0.5880 192,694 -0.00(-0.32%)
Apr 16, 2024 0.6130 0.6160 0.5700 0.5899 780,137 -0.04(-6.35%)
Apr 15, 2024 0.6620 0.6765 0.6136 0.6299 615,236 -0.05(-7.08%)
Apr 12, 2024 0.6800 0.6928 0.6571 0.6779 382,367 -0.01(-0.96%)
Apr 11, 2024 0.6750 0.6965 0.6725 0.6845 308,022 +0.00(+0.68%)
Apr 10, 2024 0.6900 0.6952 0.6567 0.6799 437,322 -0.02(-2.87%)
Apr 09, 2024 0.7000 0.7200 0.6971 0.7000 178,139 -0.01(-1.41%)
Apr 08, 2024 0.7000 0.7230 0.6999 0.7100 160,188 -0.01(-1.39%)
Apr 05, 2024 0.7145 0.7250 0.6971 0.7200 236,864 -0.01(-1.07%)
Apr 04, 2024 0.7100 0.7368 0.7049 0.7278 363,811 +0.01(+1.22%)
Apr 03, 2024 0.7100 0.7252 0.6983 0.7190 452,180 +0.01(+1.28%)
Apr 02, 2024 0.6900 0.7100 0.6817 0.7099 388,733 +0.02(+3.03%)
Apr 01, 2024 0.7051 0.7051 0.6750 0.6890 318,352 +0.01(+1.32%)
Mar 28, 2024 0.6700 0.7100 0.6600 0.6800 676,877 +0.01(+1.64%)
Mar 27, 2024 0.6700 0.6969 0.6610 0.6690 471,875 -0.00(-0.15%)
Mar 26, 2024 0.6900 0.6962 0.6700 0.6700 242,599 -0.02(-2.52%)
Mar 25, 2024 0.6900 0.7000 0.6810 0.6873 281,738 -0.01(-1.67%)
Mar 22, 2024 0.7090 0.7141 0.6793 0.6990 351,747 +0.01(+0.92%)
Mar 21, 2024 0.7100 0.7136 0.6860 0.6926 370,358 -0.02(-2.18%)
Mar 20, 2024 0.6851 0.7188 0.6810 0.7080 315,238 +0.02(+3.34%)
Mar 19, 2024 0.7085 0.7100 0.6813 0.6851 390,020 -0.02(-3.03%)
Mar 18, 2024 0.7000 0.7260 0.6930 0.7065 292,539 +0.02(+2.41%)
Mar 15, 2024 0.7283 0.7484 0.6899 0.6899 692,362 -0.04(-5.48%)
Mar 14, 2024 0.7595 0.7700 0.7002 0.7299 715,821 -0.03(-3.96%)
Mar 13, 2024 0.7535 0.7718 0.7431 0.7600 209,636 +0.01(+1.32%)
Mar 12, 2024 0.7700 0.7775 0.7329 0.7501 314,066 -0.03(-3.46%)
Mar 11, 2024 0.8023 0.8198 0.7450 0.7770 292,255 -0.02(-2.88%)
Mar 08, 2024 0.8400 0.8500 0.7700 0.8000 387,141 -0.02(-2.44%)
Mar 07, 2024 0.8000 0.8400 0.7920 0.8200 407,919 +0.03(+4.14%)
Mar 06, 2024 0.7180 0.7950 0.7180 0.7874 324,017 +0.06(+8.64%)
Mar 05, 2024 0.7322 0.7497 0.7101 0.7248 304,776 -0.02(-2.07%)
Mar 04, 2024 0.8200 0.8400 0.7396 0.7401 531,132 -0.08(-9.74%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.