Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Lithium Corp (OP: LIACF )

2.900 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 9, 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 (%)
Oct 31, 2018 0.4500 0.4684 0.4061 0.4585 697,351 +0.01(+1.89%)
Oct 30, 2018 0.4610 0.4746 0.4500 0.4500 167,221 -0.01(-2.47%)
Oct 29, 2018 0.5239 0.5285 0.4612 0.4614 273,947 -0.06(-11.29%)
Oct 26, 2018 0.5200 0.5444 0.5200 0.5201 263,000 +0.00(+0.44%)
Oct 25, 2018 0.4949 0.5296 0.4890 0.5178 460,558 +0.03(+5.20%)
Oct 24, 2018 0.4986 0.5047 0.4679 0.4922 132,903 +0.01(+1.38%)
Oct 23, 2018 0.5340 0.5340 0.4407 0.4855 240,282 -0.04(-7.24%)
Oct 22, 2018 0.5580 0.5580 0.4999 0.5234 136,319 -0.02(-4.07%)
Oct 19, 2018 0.5400 0.5693 0.5106 0.5456 357,100 +0.02(+2.83%)
Oct 18, 2018 0.5329 0.5400 0.5058 0.5306 303,247 -0.00(-0.30%)
Oct 17, 2018 0.5500 0.5500 0.5000 0.5322 436,981 -0.01(-1.92%)
Oct 16, 2018 0.5234 0.5500 0.5185 0.5426 821,179 +0.04(+7.83%)
Oct 15, 2018 0.4571 0.5136 0.4550 0.5032 799,274 +0.05(+10.01%)
Oct 12, 2018 0.4489 0.4574 0.4360 0.4574 48,600 +0.01(+1.96%)
Oct 11, 2018 0.4885 0.4885 0.4423 0.4486 37,905 -0.03(-6.56%)
Oct 10, 2018 0.4769 0.5069 0.4769 0.4801 62,377 -0.00(-0.19%)
Oct 09, 2018 0.4900 0.4984 0.4700 0.4810 73,933 +0.00(+0.21%)
Oct 08, 2018 0.4400 0.4900 0.4400 0.4800 7,765 +0.04(+9.09%)
Oct 05, 2018 0.4400 0.4400 0.4400 0.4400 1,700 +0.00(+1.06%)
Oct 04, 2018 0.4033 0.4400 0.4033 0.4354 25,270 +0.03(+7.51%)
Oct 03, 2018 0.4150 0.4218 0.4030 0.4050 12,850 +0.00(+0.50%)
Oct 02, 2018 0.4100 0.4100 0.3955 0.4030 41,165 -0.01(-1.71%)
Oct 01, 2018 0.4187 0.4232 0.4100 0.4100 8,835 -0.01(-2.50%)
Sep 28, 2018 0.4000 0.4205 0.3950 0.4205 14,100 +0.03(+6.46%)
Sep 27, 2018 0.4000 0.4108 0.3940 0.3950 7,150 +0.00(+0.00%)
Sep 26, 2018 0.4217 0.4217 0.3950 0.3950 30,441 -0.02(-5.75%)
Sep 25, 2018 0.4056 0.4218 0.4000 0.4191 40,075 +0.02(+5.81%)
Sep 24, 2018 0.4000 0.4200 0.3961 0.3961 24,834 -0.00(-0.45%)
Sep 21, 2018 0.3960 0.3979 0.3960 0.3979 4,000 +0.01(+3.08%)
Sep 20, 2018 0.3840 0.3982 0.3770 0.3860 10,070 +0.00(+0.26%)
Sep 19, 2018 0.4032 0.4035 0.3850 0.3850 8,860 +0.00(+0.00%)
Sep 18, 2018 0.4040 0.4109 0.3850 0.3850 33,653 -0.02(-4.51%)
Sep 17, 2018 0.3790 0.4032 0.3700 0.4032 7,101 +0.03(+7.69%)
Sep 14, 2018 0.3745 0.3745 0.3670 0.3744 4,800 +0.00(+0.32%)
Sep 13, 2018 0.3813 0.3813 0.3670 0.3732 5,963 -0.01(-3.01%)
Sep 12, 2018 0.3877 0.3882 0.3680 0.3848 54,240 +0.01(+2.07%)
Sep 11, 2018 0.3770 0.3792 0.3650 0.3770 23,819 +0.00(+1.21%)
Sep 10, 2018 0.3685 0.3744 0.3667 0.3725 15,096 +0.01(+1.55%)
Sep 07, 2018 0.3632 0.3700 0.3613 0.3668 19,500 +0.00(+0.14%)
Sep 06, 2018 0.3632 0.3663 0.3511 0.3663 27,736 +0.01(+2.15%)
Sep 05, 2018 0.3619 0.3619 0.3555 0.3586 13,323 +0.00(+0.06%)
Sep 04, 2018 0.3659 0.3659 0.3522 0.3584 18,031 -0.01(-2.61%)
Aug 31, 2018 0.3680 0.3680 0.3680 0 +0.02(+6.08%)
Aug 30, 2018 0.3468 0.3519 0.3429 0.3469 13,996 +0.01(+2.27%)
Aug 29, 2018 0.3473 0.3488 0.3392 0.3392 13,305 +0.00(+0.33%)
Aug 28, 2018 0.3477 0.3499 0.3381 0.3381 16,089 -0.01(-2.65%)
Aug 27, 2018 0.3190 0.3473 0.3190 0.3473 23,650 +0.03(+9.52%)
Aug 24, 2018 0.3248 0.3248 0.3171 0.3171 700 -0.01(-1.64%)
Aug 23, 2018 0.3217 0.3229 0.3159 0.3224 9,175 +0.00(+0.31%)
Aug 22, 2018 0.3165 0.3239 0.3165 0.3214 8,170 +0.00(+0.47%)
Aug 21, 2018 0.3166 0.3199 0.3109 0.3199 4,934 +0.00(+0.00%)
Aug 20, 2018 0.2991 0.3199 0.2991 0.3199 739 +0.02(+6.81%)
Aug 17, 2018 0.2995 0.2995 0.2995 0.2995 2,000 -0.01(-4.44%)
Aug 16, 2018 0.3254 0.3286 0.3134 0.3134 23,250 +0.02(+6.78%)
Aug 15, 2018 0.3184 0.3184 0.2935 0.2935 9,250 -0.02(-7.15%)
Aug 14, 2018 0.3427 0.3447 0.3095 0.3161 13,761 -0.02(-6.45%)
Aug 13, 2018 0.3380 0.3380 0.3300 0.3379 13,430 -0.01(-3.43%)
Aug 10, 2018 0.3570 0.3570 0.3499 0.3499 3,600 -0.01(-2.53%)
Aug 09, 2018 0.3590 0.3590 0.3590 0.3590 563 +0.00(+1.01%)
Aug 08, 2018 0.3727 0.3727 0.3539 0.3554 10,270 -0.02(-6.42%)
Aug 07, 2018 0.3785 0.3840 0.3769 0.3798 16,515 +0.03(+8.51%)
Aug 06, 2018 0.4000 0.4000 0.3500 0.3500 8,212 -0.03(-8.93%)
Aug 03, 2018 0.3682 0.3843 0.3682 0.3843 1,600 +0.01(+1.77%)
Aug 02, 2018 0.3687 0.3862 0.3687 0.3776 2,711 +0.01(+2.50%)
Aug 01, 2018 0.3759 0.3759 0.3677 0.3684 6,300 -0.01(-1.94%)
Jul 31, 2018 0.3760 0.3800 0.3563 0.3757 12,946 -0.00(-1.21%)
Jul 30, 2018 0.3772 0.3803 0.3735 0.3803 2,210 +0.00(+0.88%)
Jul 27, 2018 0.3770 0.3770 0.3770 0.3770 2,500 +0.05(+13.73%)
Jul 26, 2018 0.3519 0.3519 0.3315 0.3315 1,007 -0.03(-7.40%)
Jul 25, 2018 0.3569 0.3580 0.3569 0.3580 2,445 +0.01(+3.20%)
Jul 24, 2018 0.3490 0.3500 0.3469 0.3469 14,950 -0.02(-5.53%)
Jul 17, 2018 0.3672 0.3672 0.3672 0 +0.01(+1.72%)
Jul 16, 2018 0.3610 0.3610 0.3610 0.3610 2,807 +0.02(+5.06%)
Jul 12, 2018 0.3436 0.3436 0.3436 0 -0.00(-1.09%)
Jul 11, 2018 0.3510 0.3510 0.3318 0.3474 5,300 +0.00(+0.43%)
Jul 10, 2018 0.3175 0.3459 0.3175 0.3459 690 +0.02(+6.17%)
Jul 09, 2018 0.3268 0.3300 0.3230 0.3258 10,200 +0.06(+23.46%)
Jul 03, 2018 0.2639 0.2639 0.2639 0 +0.00(+1.50%)
Jul 02, 2018 0.2600 0.2600 0.2600 0.2600 400 -0.02(-6.44%)
Jun 29, 2018 0.2779 0.2779 0.2779 0.2779 500 +0.00(+0.00%)
Jun 28, 2018 0.2775 0.2779 0.2775 0.2779 32,875 +0.02(+8.81%)
Jun 27, 2018 0.2554 0.2554 0.2554 0.2554 2,000 +0.00(+0.04%)
Jun 26, 2018 0.2553 0.2553 0.2553 0.2553 202 -0.02(-7.16%)
Jun 25, 2018 0.2828 0.2828 0.2750 0.2750 3,750 +0.01(+5.00%)
Jun 22, 2018 0.2520 0.2619 0.2520 0.2619 533 +0.03(+13.49%)
Jun 18, 2018 0.2308 0.2308 0.2308 75 -0.01(-5.42%)
Jun 15, 2018 0.2550 0.2550 0.2440 0.2440 8,100 -0.02(-7.92%)
Jun 14, 2018 0.2650 0.2650 0.2650 0.2650 200 +0.00(+0.34%)
Jun 12, 2018 0.2641 0.2641 0.2641 75 -0.01(-5.11%)
Jun 11, 2018 0.2787 0.2787 0.2732 0.2783 1,360 -0.00(-0.60%)
Jun 07, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 06, 2018 0.2465 0.2800 0.2465 0.2800 37,920 +0.07(+32.08%)
Jun 05, 2018 0.1828 0.2120 0.1828 0.2120 9,970 +0.04(+20.94%)
Jun 04, 2018 0.1940 0.1940 0.1753 0.1753 25,551 -0.02(-9.45%)
Jun 01, 2018 0.1980 0.1980 0.1843 0.1936 29,060 +0.01(+6.68%)
May 31, 2018 0.1774 0.1815 0.1774 0.1815 2,450 -0.00(-2.17%)
May 29, 2018 0.1855 0.1855 0.1855 0 -0.02(-10.77%)
May 25, 2018 0.2079 0.2079 0.2079 0 -0.00(-1.21%)
May 23, 2018 0.2104 0.2104 0.2104 0 +0.01(+4.23%)
May 22, 2018 0.2081 0.2081 0.2019 0.2019 930 -0.03(-14.09%)
May 21, 2018 0.2350 0.2350 0.2350 0.2350 200 +0.03(+12.98%)
May 18, 2018 0.2120 0.2211 0.2100 0.2080 55,774 -0.02(-7.96%)
May 16, 2018 0.2260 0.2260 0.2260 0 -0.00(-1.74%)
May 15, 2018 0.2341 0.2362 0.2300 0.2300 645 -0.03(-11.78%)
May 14, 2018 0.2607 0.2607 0.2607 0.2607 6,000 +0.01(+4.96%)
May 11, 2018 0.2484 0.2484 0.2484 0.2484 500 +0.01(+2.73%)
May 10, 2018 0.2500 0.2500 0.2418 0.2418 400 +0.00(+0.54%)
May 08, 2018 0.2405 0.2405 0.2405 0 -0.02(-7.14%)
May 07, 2018 0.2493 0.2590 0.2360 0.2590 21,450 -0.00(-1.15%)
May 04, 2018 0.2602 0.2620 0.2602 0.2620 300 +0.00(+0.50%)
May 03, 2018 0.2746 0.2746 0.2607 0.2607 305 -0.04(-12.22%)
May 02, 2018 0.2982 0.2982 0.2748 0.2970 2,250 -0.01(-1.66%)
May 01, 2018 0.4035 0.3800 0.2890 0.3020 3,992 -0.29(-49.36%)
Apr 27, 2018 0.5964 0.5964 0.5964 85 +0.00(+0.20%)
Apr 26, 2018 0.5649 0.5952 0.5621 0.5952 883 -0.00(-0.56%)
Apr 23, 2018 0.5985 0.5985 0.5985 0 -0.01(-2.09%)
Apr 19, 2018 0.6113 0.6113 0.6113 0 +0.02(+3.38%)
Apr 18, 2018 0.5913 0.5913 0.5913 0.5913 650 -0.03(-5.48%)
Apr 16, 2018 0.6256 0.6256 0.6256 55 +0.05(+9.26%)
Apr 13, 2018 0.6077 0.6077 0.5680 0.5726 4,160 -0.04(-6.13%)
Apr 11, 2018 0.6100 0.6100 0.6100 0 -0.01(-1.45%)
Apr 09, 2018 0.6190 0.6190 0.6190 0 +0.01(+1.64%)
Apr 06, 2018 0.5923 0.6090 0.5660 0.6090 9,872 +0.02(+2.87%)
Apr 05, 2018 0.6160 0.6160 0.5914 0.5920 2,374 +0.03(+4.41%)
Apr 04, 2018 0.5760 0.5760 0.5670 0.5670 1,930 -0.01(-2.31%)
Apr 03, 2018 0.5900 0.5900 0.5804 0.5804 2,681 -0.03(-5.24%)
Apr 02, 2018 0.5883 0.6160 0.5860 0.6125 1,878 +0.04(+7.31%)
Mar 29, 2018 0.5708 0.5708 0.5708 0 +0.01(+2.11%)
Mar 28, 2018 0.5672 0.5723 0.5590 0.5590 4,680 -0.03(-4.96%)
Mar 27, 2018 0.6180 0.6180 0.5850 0.5882 13,450 -0.03(-4.98%)
Mar 26, 2018 0.5940 0.6190 0.5940 0.6190 2,350 -0.02(-2.52%)
Mar 23, 2018 0.6419 0.6420 0.6350 0.6350 7,050 -0.01(-0.94%)
Mar 22, 2018 0.6255 0.6410 0.6255 0.6410 1,500 +0.00(+0.53%)
Mar 21, 2018 0.6350 0.6376 0.6350 0.6376 5,500 +0.01(+2.02%)
Mar 20, 2018 0.6850 0.6850 0.6215 0.6250 11,660 -0.01(-1.26%)
Mar 19, 2018 0.5848 0.6545 0.5848 0.6330 39,218 +0.05(+8.02%)
Mar 16, 2018 0.5640 0.5860 0.5640 0.5860 310 +0.03(+4.64%)
Mar 13, 2018 0.5600 0.5600 0.5600 0 -0.04(-6.07%)
Mar 12, 2018 0.5982 0.5982 0.5746 0.5962 3,300 -0.01(-1.45%)
Mar 09, 2018 0.5890 0.6050 0.5890 0.6050 17,198 +0.05(+9.52%)
Mar 08, 2018 0.5461 0.5524 0.5461 0.5524 11,000 +0.00(+0.62%)
Mar 06, 2018 0.5490 0.5490 0.5490 200 -0.00(-0.22%)
Mar 05, 2018 0.5527 0.5527 0.5372 0.5502 14,000 -0.01(-2.62%)
Mar 02, 2018 0.5722 0.5722 0.5650 0.5650 3,500 -0.02(-2.92%)
Mar 01, 2018 0.5820 0.5820 0.5820 0.5820 2,000 -0.01(-1.00%)
Feb 28, 2018 0.6042 0.6042 0.5879 0.5879 1,600 -0.02(-2.91%)
Feb 27, 2018 0.6055 0.6055 0.6055 0.6055 9,960 -0.00(-0.08%)
Feb 23, 2018 0.6060 0.6060 0.6060 0 +0.03(+4.92%)
Feb 22, 2018 0.5951 0.5951 0.5776 0.5776 7,183 -0.04(-5.76%)
Feb 21, 2018 0.6130 0.6130 0.6111 0.6129 2,105 +0.02(+3.44%)
Feb 20, 2018 0.5925 0.5925 0.5925 0.5925 550 +0.01(+2.53%)
Feb 16, 2018 0.5779 0.5779 0.5779 0 -0.00(-0.70%)
Feb 15, 2018 0.5930 0.5985 0.5773 0.5820 6,800 +0.02(+3.67%)
Feb 14, 2018 0.5600 0.5614 0.5600 0.5614 1,915 -0.02(-3.97%)
Feb 13, 2018 0.5439 0.5846 0.5439 0.5846 6,540 +0.07(+14.63%)
Feb 12, 2018 0.4739 0.5100 0.4739 0.5100 4,500 +0.04(+8.51%)
Feb 09, 2018 0.4700 0.4725 0.4700 0.4700 39,000 -0.04(-8.01%)
Feb 08, 2018 0.5109 0.5109 0.5109 0.5109 1,000 -0.00(-0.83%)
Feb 07, 2018 0.5134 0.5134 0.5152 2,030 +0.00(+0.35%)
Feb 06, 2018 0.5134 0.5134 0.5134 2,030 -0.02(-3.50%)
Feb 05, 2018 0.5320 0.5320 0.5320 0.5320 215 -0.02(-3.83%)
Feb 02, 2018 0.5870 0.5870 0.5532 0.5532 4,100 -0.01(-2.47%)
Feb 01, 2018 0.5672 0.5672 0.5672 0.5672 800 -0.03(-4.80%)
Jan 31, 2018 0.5920 0.6204 0.5920 0.5958 7,000 +0.03(+4.53%)
Jan 30, 2018 0.5645 0.5701 0.5645 0.5700 12,000 +0.01(+1.42%)
Jan 29, 2018 0.5700 0.5813 0.5620 0.5620 3,850 -0.01(-1.75%)
Jan 26, 2018 0.5720 0.5720 0.5720 0.5720 130 -0.04(-6.40%)
Jan 25, 2018 0.6123 0.6123 0.6111 0.6111 2,031 +0.01(+2.36%)
Jan 24, 2018 0.5775 0.6022 0.5775 0.5970 3,300 +0.05(+8.55%)
Jan 23, 2018 0.5793 0.5793 0.5500 0.5500 3,200 -0.04(-6.78%)
Jan 22, 2018 0.5900 0.5900 0.5900 0.5900 3,000 +0.00(+0.53%)
Jan 19, 2018 0.5888 0.5888 0.5567 0.5869 27,950 +0.03(+5.37%)
Jan 18, 2018 0.5955 0.5990 0.5570 0.5570 21,845 -0.02(-2.69%)
Jan 17, 2018 0.5724 0.5724 0.5724 0.5724 333 -0.00(-0.10%)
Jan 16, 2018 0.5897 0.5897 0.5730 0.5730 1,017 +0.01(+2.14%)
Jan 11, 2018 0.5610 0.5610 0.5610 0 +0.00(+0.18%)
Jan 10, 2018 0.5430 0.5469 0.5600 3,200 +0.02(+3.13%)
Jan 09, 2018 0.5100 0.5430 0.5100 0.5430 48,450 +0.08(+17.81%)
Jan 08, 2018 0.4371 0.4689 0.4371 0.4609 3,450 +0.01(+1.43%)
Jan 05, 2018 0.4373 0.4544 0.4373 0.4544 2,125 +0.05(+12.20%)
Jan 04, 2018 0.4255 0.4255 0.3920 0.4050 50,400 +0.01(+2.09%)
Jan 03, 2018 0.3967 0.3967 0.3967 0.3967 1,000 +0.01(+3.58%)
Jan 02, 2018 0.3830 0.3830 0.3830 0.3830 5,000 +0.02(+4.90%)
Dec 29, 2017 0.3651 0.3651 0.3651 0 -0.00(-0.90%)
Dec 28, 2017 0.3770 0.3770 0.3626 0.3684 8,950 +0.03(+7.72%)
Dec 27, 2017 0.3572 0.3572 0.3420 0.3420 6,998 -0.04(-10.70%)
Dec 26, 2017 0.3600 0.3830 0.3206 0.3830 16,580 +0.03(+9.87%)
Dec 22, 2017 0.3780 0.3780 0.3486 0.3486 20,157 -0.03(-8.02%)
Dec 21, 2017 0.4039 0.4039 0.3790 0.3790 3,010 +0.02(+5.28%)
Dec 19, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.86%)
Dec 18, 2017 0.3924 0.4002 0.3680 0.3706 3,005 -0.02(-5.34%)
Dec 15, 2017 0.3915 0.3915 0.3915 0.3915 1,000 +0.01(+2.59%)
Dec 14, 2017 0.3600 0.3816 0.3600 0.3816 4,537 +0.03(+7.43%)
Dec 13, 2017 0.3500 0.3552 0.3500 0.3552 1,000 +0.03(+8.36%)
Dec 11, 2017 0.3278 0.3278 0.3278 0 -0.04(-10.68%)
Dec 08, 2017 0.3665 0.3670 0.3635 0.3670 5,000 +0.02(+4.86%)
Dec 07, 2017 0.3500 0.3500 0.3500 0.3500 1,019 +0.00(+0.00%)
Dec 06, 2017 0.3300 0.3500 0.3300 0.3500 7,050 +0.02(+5.80%)
Dec 05, 2017 0.3612 0.3612 0.3308 0.3308 1,680 -0.04(-11.24%)
Dec 04, 2017 0.3731 0.3750 0.3727 0.3727 1,565 -0.01(-3.79%)
Nov 30, 2017 0.3874 0.3874 0.3874 0 -0.01(-1.55%)
Nov 29, 2017 0.4350 0.4350 0.3929 0.3935 7,322 -0.01(-1.80%)
Nov 28, 2017 0.4270 0.4270 0.3952 0.4007 2,475 -0.01(-2.12%)
Nov 27, 2017 0.4470 0.4470 0.4094 0.4094 2,430 -0.04(-9.83%)
Nov 24, 2017 0.4534 0.4540 0.4534 0.4540 6,250 -0.01(-1.30%)
Nov 22, 2017 0.4413 0.4600 0.4413 0.4600 5,000 +0.02(+4.43%)
Nov 21, 2017 0.4480 0.4480 0.4405 0.4405 1,000 +0.01(+1.97%)
Nov 20, 2017 0.4320 0.4320 0.4320 0.4320 700 -0.01(-1.17%)
Nov 16, 2017 0.4371 0.4371 0.4371 0 +0.00(+0.09%)
Nov 15, 2017 0.4579 0.4590 0.4367 0.4367 1,400 +0.00(+0.62%)
Nov 14, 2017 0.4340 0.4340 0.4340 0.4340 800 -0.00(-0.23%)
Nov 13, 2017 0.4503 0.4505 0.4349 0.4350 10,980 -0.04(-7.64%)
Nov 10, 2017 0.4710 0.4710 0.4710 0.4710 2,500 +0.00(+0.21%)
Nov 09, 2017 0.4736 0.4754 0.4700 0.4700 3,744 +0.01(+2.64%)
Nov 08, 2017 0.4870 0.4870 0.4365 0.4579 8,000 +0.01(+1.44%)
Nov 07, 2017 0.4417 0.4514 0.4400 0.4514 3,025 +0.02(+4.03%)
Nov 06, 2017 0.4339 0.4339 0.4339 0.4339 5,000 -0.02(-3.68%)
Nov 02, 2017 0.4505 0.4505 0.4505 0 +0.00(+0.76%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.