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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4200 +0.0030 (+0.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 0.4100 0.4387 0.4100 0.4200 163,166 +0.00(+0.72%)
Aug 22, 2024 0.4170 0.4276 0.4170 0.4170 235,258 -0.00(-0.07%)
Aug 21, 2024 0.4070 0.4270 0.4070 0.4173 95,673 +0.01(+2.61%)
Aug 20, 2024 0.4090 0.4270 0.4060 0.4067 203,417 -0.02(-4.33%)
Aug 19, 2024 0.4200 0.4270 0.4178 0.4251 145,729 +0.01(+1.65%)
Aug 16, 2024 0.4155 0.4305 0.4100 0.4182 203,550 +0.00(+0.65%)
Aug 15, 2024 0.4076 0.4200 0.4076 0.4155 112,578 +0.01(+1.34%)
Aug 14, 2024 0.4174 0.4199 0.4035 0.4100 208,675 -0.00(-0.07%)
Aug 13, 2024 0.4069 0.4250 0.3900 0.4103 137,931 +0.01(+1.63%)
Aug 12, 2024 0.3930 0.4200 0.3900 0.4037 247,941 -0.00(-0.32%)
Aug 09, 2024 0.3885 0.4060 0.3885 0.4050 145,217 +0.01(+3.32%)
Aug 08, 2024 0.3750 0.4000 0.3720 0.3920 156,289 +0.02(+4.53%)
Aug 07, 2024 0.3907 0.3990 0.3700 0.3750 177,363 -0.01(-2.60%)
Aug 06, 2024 0.4100 0.4210 0.3810 0.3850 215,114 -0.02(-5.48%)
Aug 05, 2024 0.3882 0.4098 0.3500 0.4073 444,243 +0.02(+5.03%)
Aug 02, 2024 0.4100 0.4100 0.3660 0.3878 603,214 -0.01(-3.29%)
Aug 01, 2024 0.4400 0.4450 0.3990 0.4010 587,694 -0.05(-10.89%)
Jul 31, 2024 0.4490 0.4600 0.4275 0.4500 386,057 +0.00(+0.45%)
Jul 30, 2024 0.4530 0.4595 0.4444 0.4480 252,594 -0.01(-1.75%)
Jul 29, 2024 0.4848 0.4848 0.4530 0.4560 339,029 -0.02(-5.00%)
Jul 26, 2024 0.4920 0.4954 0.4720 0.4800 227,239 -0.00(-0.44%)
Jul 25, 2024 0.5000 0.5009 0.4814 0.4821 374,765 -0.03(-5.21%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.