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 Minerals Inc (OP: AMLM )

0.0251 -0.0034 (-11.93%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 7, 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 (%)
Feb 26, 2021 0.4900 0.4900 0.4000 0.4061 444,200 -0.07(-15.17%)
Feb 25, 2021 0.5000 0.5048 0.4228 0.4787 630,371 -0.02(-4.28%)
Feb 24, 2021 0.5201 0.5201 0.4800 0.5001 386,368 -0.02(-3.83%)
Feb 23, 2021 0.6300 0.6500 0.4000 0.5200 537,252 -0.10(-16.13%)
Feb 22, 2021 0.6500 0.6750 0.5800 0.6200 290,918 -0.01(-1.59%)
Feb 19, 2021 0.6500 0.6900 0.6050 0.6300 240,200 +0.00(+0.00%)
Feb 18, 2021 0.7000 0.7000 0.6000 0.6300 370,911 -0.03(-4.55%)
Feb 17, 2021 0.7200 0.7250 0.6500 0.6600 545,928 -0.06(-8.97%)
Feb 16, 2021 0.7800 0.7800 0.6800 0.7250 736,254 -0.06(-7.05%)
Feb 12, 2021 0.7600 0.7900 0.6800 0.7800 676,800 +0.01(+1.26%)
Feb 11, 2021 0.7901 0.8300 0.7103 0.7703 796,665 -0.07(-8.30%)
Feb 10, 2021 0.8900 0.9500 0.7140 0.8400 985,326 -0.03(-3.45%)
Feb 09, 2021 0.8200 0.9050 0.8200 0.8700 1,217,659 +0.02(+2.35%)
Feb 08, 2021 0.7470 0.8500 0.7100 0.8500 946,561 +0.10(+13.33%)
Feb 05, 2021 0.6549 0.7800 0.6549 0.7500 1,094,700 +0.15(+24.90%)
Feb 04, 2021 0.6000 0.6290 0.5277 0.6005 1,609,560 -0.01(-1.56%)
Feb 03, 2021 0.7140 0.7200 0.5525 0.6100 2,687,873 -0.11(-15.28%)
Feb 02, 2021 0.7600 0.7800 0.7000 0.7200 1,064,354 -0.03(-4.13%)
Feb 01, 2021 0.7850 0.9000 0.7500 0.7510 1,120,562 -0.10(-11.65%)
Jan 29, 2021 0.7050 0.9450 0.7000 0.8500 1,557,900 +0.16(+23.98%)
Jan 28, 2021 0.9200 0.9500 0.6050 0.6856 3,279,913 -0.21(-23.82%)
Jan 27, 2021 1.210 1.230 0.6900 0.9000 3,653,972 -0.30(-25.00%)
Jan 26, 2021 1.540 1.750 1.100 1.200 4,942,132 -0.21(-14.89%)
Jan 25, 2021 0.7000 1.500 0.6800 1.410 8,162,702 +0.76(+116.92%)
Jan 22, 2021 0.2400 0.7315 0.2323 0.6500 7,936,800 +0.42(+180.78%)
Jan 21, 2021 0.2428 0.2520 0.2115 0.2315 952,857 -0.00(-1.70%)
Jan 20, 2021 0.2500 0.2600 0.2300 0.2355 692,780 -0.00(-1.88%)
Jan 19, 2021 0.2150 0.2500 0.2000 0.2400 704,872 +0.02(+9.09%)
Jan 15, 2021 0.2650 0.2650 0.2100 0.2200 583,200 -0.03(-12.00%)
Jan 14, 2021 0.2835 0.2860 0.2030 0.2500 1,007,644 -0.02(-7.41%)
Jan 13, 2021 0.2050 0.2879 0.2000 0.2700 1,121,515 +0.07(+31.71%)
Jan 12, 2021 0.2703 0.2900 0.1650 0.2050 2,119,006 -0.08(-29.19%)
Jan 11, 2021 0.2100 0.3472 0.2100 0.2895 1,436,620 +0.09(+44.75%)
Jan 08, 2021 0.1750 0.2500 0.1750 0.2000 1,388,300 +0.03(+14.94%)
Jan 07, 2021 0.1822 0.2000 0.1600 0.1740 729,881 +0.01(+8.75%)
Jan 06, 2021 0.1250 0.2000 0.1200 0.1600 1,170,122 +0.04(+29.03%)
Jan 05, 2021 0.1300 0.1300 0.0800 0.1240 886,978 +0.04(+49.22%)
Jan 04, 2021 0.0600 0.1300 0.0525 0.0831 1,616,871 +0.02(+38.50%)
Dec 31, 2020 0.0600 0.0600 0.0600 620,857 +0.00(+1.69%)
Dec 30, 2020 0.0503 0.0649 0.0503 0.0590 620,857 +0.01(+17.30%)
Dec 29, 2020 0.0625 0.0650 0.0503 0.0503 459,780 -0.01(-16.17%)
Dec 28, 2020 0.0550 0.0600 0.0500 0.0600 540,584 +0.01(+20.00%)
Dec 24, 2020 0.0410 0.0650 0.0410 0.0500 225,600 -0.00(-9.09%)
Dec 23, 2020 0.0426 0.0650 0.0426 0.0550 519,370 -0.00(-8.18%)
Dec 22, 2020 0.0650 0.0700 0.0470 0.0599 654,003 -0.01(-13.19%)
Dec 21, 2020 0.0355 0.0690 0.0350 0.0690 1,403,203 +0.03(+96.58%)
Dec 18, 2020 0.0355 0.0355 0.0350 0.0351 116,700 +0.00(+1.74%)
Dec 17, 2020 0.0335 0.0350 0.0335 0.0345 109,070 +0.00(+1.47%)
Dec 16, 2020 0.0349 0.0350 0.0340 0.0340 91,810 -0.00(-2.86%)
Dec 15, 2020 0.0340 0.0350 0.0340 0.0350 93,629 +0.00(+2.94%)
Dec 14, 2020 0.0330 0.0351 0.0330 0.0340 120,206 -0.00(-1.45%)
Dec 11, 2020 0.0355 0.0355 0.0340 0.0345 74,500 -0.00(-0.29%)
Dec 10, 2020 0.0355 0.0355 0.0341 0.0346 153,775 +0.00(+3.90%)
Dec 09, 2020 0.0355 0.0355 0.0317 0.0333 21,409 -0.00(-2.06%)
Dec 08, 2020 0.0317 0.0340 0.0316 0.0340 29,503 +0.00(+5.92%)
Dec 07, 2020 0.0355 0.0355 0.0321 0.0321 70,350 +0.00(+0.00%)
Dec 04, 2020 0.0347 0.0347 0.0316 0.0321 100,800 -0.00(-0.31%)
Dec 03, 2020 0.0341 0.0341 0.0322 0.0322 54,084 -0.00(-5.01%)
Dec 02, 2020 0.0347 0.0347 0.0312 0.0339 29,028 -0.00(-1.45%)
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.