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 )

0.0308 +0.0033 (+12.00%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 (%)
May 17, 2024 0.0314 0.0314 0.0276 0.0308 164,953 +0.00(+12.00%)
May 16, 2024 0.0299 0.0299 0.0275 0.0275 5,389 +0.00(+1.48%)
May 15, 2024 0.0285 0.0285 0.0270 0.0271 11,666 -0.00(-7.51%)
May 14, 2024 0.0261 0.0293 0.0261 0.0293 1,593 +0.00(+12.26%)
May 13, 2024 0.0279 0.0296 0.0261 0.0261 6,247 -0.00(-12.42%)
May 10, 2024 0.0298 0.0298 0.0285 0.0298 16,589 +0.00(+3.83%)
May 09, 2024 0.0261 0.0287 0.0261 0.0287 1,655 +0.00(+4.74%)
May 08, 2024 0.0280 0.0299 0.0274 0.0274 33,715 +0.00(+9.16%)
May 07, 2024 0.0260 0.0270 0.0251 0.0251 17,051 -0.00(-11.93%)
May 06, 2024 0.0285 0.0299 0.0285 0.0285 14,000 -0.00(-4.36%)
May 03, 2024 0.0299 0.0299 0.0251 0.0298 37,572 +0.00(+18.73%)
May 02, 2024 0.0251 0.0284 0.0251 0.0251 21,600 +0.00(+0.00%)
May 01, 2024 0.0300 0.0346 0.0207 0.0251 52,179 +0.00(+1.62%)
Apr 30, 2024 0.0247 0.0247 0.0247 0.0247 1,500 +0.00(+7.39%)
Apr 29, 2024 0.0230 0.0230 0.0230 0.0230 507 +0.00(+0.88%)
Apr 26, 2024 0.0207 0.0228 0.0207 0.0228 12,938 +0.00(+9.09%)
Apr 24, 2024 0.0209 0 -0.00(-0.48%)
Apr 22, 2024 0.0210 0 -0.00(-3.23%)
Apr 19, 2024 0.0275 0.0275 0.0217 0.0217 6,600 -0.00(-11.79%)
Apr 18, 2024 0.0246 0.0246 0.0246 0.0246 7,001 +0.00(+13.36%)
Apr 17, 2024 0.0258 0.0276 0.0217 0.0217 7,100 +0.00(+0.00%)
Apr 16, 2024 0.0217 0.0217 0.0217 0.0217 201 -0.00(-14.23%)
Apr 15, 2024 0.0245 0.0253 0.0215 0.0253 15,100 -0.00(-5.60%)
Apr 12, 2024 0.0243 0.0268 0.0243 0.0268 48,257 +0.01(+34.00%)
Apr 11, 2024 0.0210 0.0229 0.0200 0.0200 8,250 -0.00(-4.76%)
Apr 10, 2024 0.0230 0.0238 0.0210 0.0210 25,104 -0.00(-15.66%)
Apr 09, 2024 0.0248 0.0249 0.0247 0.0249 3,768 -0.00(-1.19%)
Apr 08, 2024 0.0203 0.0266 0.0203 0.0252 23,588 +0.00(+9.09%)
Apr 05, 2024 0.0244 0.0244 0.0230 0.0231 29,708 +0.00(+0.43%)
Apr 04, 2024 0.0246 0.0246 0.0230 0.0230 3,600 -0.00(-5.74%)
Apr 03, 2024 0.0250 0.0250 0.0239 0.0244 13,066 +0.00(+1.67%)
Apr 02, 2024 0.0249 0.0249 0.0240 0.0240 707 -0.00(-2.44%)
Apr 01, 2024 0.0266 0.0266 0.0215 0.0246 18,792 +0.00(+0.00%)
Mar 28, 2024 0.0223 0.0264 0.0188 0.0246 452,165 +0.00(+1.65%)
Mar 27, 2024 0.0216 0.0242 0.0216 0.0242 11,115 -0.00(-2.81%)
Mar 26, 2024 0.0267 0.0267 0.0231 0.0249 40,561 -0.00(-6.74%)
Mar 25, 2024 0.0232 0.0267 0.0214 0.0267 79,000 -0.00(-0.37%)
Mar 22, 2024 0.0232 0.0268 0.0232 0.0268 21,986 -0.00(-0.37%)
Mar 21, 2024 0.0237 0.0269 0.0232 0.0269 5,658 +0.00(+14.47%)
Mar 20, 2024 0.0230 0.0280 0.0230 0.0235 187,559 +0.00(+2.62%)
Mar 19, 2024 0.0234 0.0234 0.0229 0.0229 19,044 -0.00(-2.14%)
Mar 18, 2024 0.0250 0.0250 0.0234 0.0234 102,250 -0.00(-0.43%)
Mar 15, 2024 0.0235 0.0235 0.0220 0.0235 153,483 -0.00(-6.00%)
Mar 14, 2024 0.0220 0.0250 0.0220 0.0250 30,230 +0.00(+0.00%)
Mar 13, 2024 0.0220 0.0250 0.0220 0.0250 54,831 -0.00(-11.03%)
Mar 12, 2024 0.0380 0.0380 0.0215 0.0281 554,404 -0.00(-11.91%)
Mar 11, 2024 0.0320 0.0379 0.0271 0.0319 36,435 -0.00(-1.54%)
Mar 08, 2024 0.0324 0.0324 0.0324 0.0324 100 +0.00(+7.64%)
Mar 07, 2024 0.0291 0.0320 0.0260 0.0301 351,725 +0.00(+0.33%)
Mar 06, 2024 0.0300 0.0377 0.0300 0.0300 43,503 -0.00(-10.18%)
Mar 05, 2024 0.0340 0.0340 0.0334 0.0334 17,510 -0.00(-2.34%)
Mar 04, 2024 0.0280 0.0379 0.0280 0.0342 350,681 +0.01(+22.14%)
Mar 01, 2024 0.0280 0.0280 0.0280 0.0280 550 +0.00(+7.69%)
Feb 29, 2024 0.0264 0.0298 0.0260 0.0260 25,950 -0.00(-7.14%)
Feb 28, 2024 0.0300 0.0300 0.0280 0.0280 24,265 -0.00(-3.45%)
Feb 27, 2024 0.0280 0.0300 0.0280 0.0290 30,964 +0.00(+3.57%)
Feb 26, 2024 0.0280 0.0280 0.0280 0.0280 1,352 -0.00(-9.68%)
Feb 23, 2024 0.0302 0.0310 0.0302 0.0310 1,770 +0.00(+2.65%)
Feb 22, 2024 0.0302 0.0302 0.0302 0.0302 4,500 -0.00(-0.66%)
Feb 21, 2024 0.0307 0.0307 0.0304 0.0304 5,066 -0.00(-0.98%)
Feb 20, 2024 0.0307 0.0310 0.0307 0.0307 14,594 -0.00(-4.06%)
Feb 16, 2024 0.0303 0.0320 0.0303 0.0320 11,130 -0.01(-15.79%)
Feb 15, 2024 0.0305 0.0380 0.0305 0.0380 7,068 +0.00(+11.44%)
Feb 14, 2024 0.0341 0.0341 0.0341 0.0341 5,000 -0.00(-3.67%)
Feb 13, 2024 0.0380 0.0380 0.0354 0.0354 5,515 -0.00(-4.32%)
Feb 12, 2024 0.0379 0.0380 0.0370 0.0370 25,267 +0.00(+3.35%)
Feb 09, 2024 0.0379 0.0379 0.0358 0.0358 2,310 -0.00(-5.79%)
Feb 08, 2024 0.0325 0.0380 0.0325 0.0380 11,918 +0.00(+9.20%)
Feb 07, 2024 0.0302 0.0348 0.0302 0.0348 22,401 -0.00(-0.57%)
Feb 06, 2024 0.0354 0.0354 0.0301 0.0350 128,627 -0.00(-0.57%)
Feb 05, 2024 0.0360 0.0364 0.0300 0.0352 47,728 +0.01(+17.33%)
Feb 02, 2024 0.0300 0.0324 0.0300 0.0300 466 -0.00(-11.24%)
Feb 01, 2024 0.0380 0.0380 0.0300 0.0338 14,117 +0.00(+7.30%)
Jan 31, 2024 0.0331 0.0352 0.0300 0.0315 146,918 -0.00(-10.26%)
Jan 30, 2024 0.0346 0.0355 0.0333 0.0351 32,592 -0.00(-1.13%)
Jan 29, 2024 0.0332 0.0378 0.0331 0.0355 18,176 -0.00(-9.67%)
Jan 26, 2024 0.0400 0.0409 0.0346 0.0393 24,466 +0.00(+4.52%)
Jan 25, 2024 0.0332 0.0376 0.0332 0.0376 12,120 +0.00(+8.67%)
Jan 24, 2024 0.0349 0.0349 0.0346 0.0346 7,400 +0.00(+0.00%)
Jan 23, 2024 0.0348 0.0348 0.0346 0.0346 4,900 -0.00(-0.29%)
Jan 22, 2024 0.0391 0.0391 0.0332 0.0347 10,985 -0.00(-11.03%)
Jan 19, 2024 0.0390 0.0390 0.0334 0.0390 17,784 +0.00(+0.00%)
Jan 18, 2024 0.0370 0.0390 0.0332 0.0390 19,326 +0.01(+17.47%)
Jan 17, 2024 0.0391 0.0391 0.0332 0.0332 6,024 -0.00(-2.35%)
Jan 16, 2024 0.0340 0.0340 0.0340 0.0340 490 -0.01(-15.00%)
Jan 12, 2024 0.0400 0.0400 0.0357 0.0400 5,861 +0.01(+15.94%)
Jan 11, 2024 0.0331 0.0480 0.0331 0.0345 27,220 -0.01(-16.06%)
Jan 10, 2024 0.0486 0.0486 0.0403 0.0411 4,300 +0.00(+10.19%)
Jan 09, 2024 0.0400 0.0400 0.0373 0.0373 600 +0.00(+0.54%)
Jan 08, 2024 0.0486 0.0486 0.0371 0.0371 1,050 -0.00(-1.07%)
Jan 05, 2024 0.0331 0.0485 0.0331 0.0375 16,546 -0.01(-13.19%)
Jan 04, 2024 0.0447 0.0485 0.0432 0.0432 13,510 +0.00(+10.77%)
Jan 03, 2024 0.0330 0.0452 0.0330 0.0390 30,306 +0.01(+18.18%)
Jan 02, 2024 0.0486 0.0486 0.0306 0.0330 65,763 -0.00(-5.71%)
Dec 29, 2023 0.0291 0.0400 0.0291 0.0350 193,612 +0.01(+20.69%)
Dec 28, 2023 0.0395 0.0415 0.0261 0.0290 381,265 -0.01(-27.14%)
Dec 27, 2023 0.0382 0.0401 0.0382 0.0398 58,770 +0.00(+4.19%)
Dec 26, 2023 0.0410 0.0415 0.0379 0.0382 137,116 -0.01(-21.88%)
Dec 22, 2023 0.0450 0.0489 0.0450 0.0489 45,175 +0.00(+8.43%)
Dec 21, 2023 0.0468 0.0468 0.0451 0.0451 6,416 -0.00(-1.96%)
Dec 20, 2023 0.0401 0.0490 0.0400 0.0460 26,574 +0.00(+3.37%)
Dec 19, 2023 0.0451 0.0490 0.0400 0.0445 125,261 -0.00(-1.33%)
Dec 18, 2023 0.0495 0.0495 0.0450 0.0451 15,640 -0.00(-1.96%)
Dec 15, 2023 0.0470 0.0498 0.0451 0.0460 89,223 -0.01(-10.85%)
Dec 14, 2023 0.0470 0.0546 0.0470 0.0516 68,378 -0.00(-0.77%)
Dec 13, 2023 0.0546 0.0546 0.0470 0.0520 12,698 +0.00(+6.12%)
Dec 12, 2023 0.0451 0.0540 0.0450 0.0490 43,928 -0.00(-1.80%)
Dec 11, 2023 0.0502 0.0540 0.0451 0.0499 19,728 -0.00(-0.40%)
Dec 08, 2023 0.0452 0.0501 0.0452 0.0501 29,090 -0.00(-3.47%)
Dec 07, 2023 0.0452 0.0547 0.0452 0.0519 4,000 +0.00(+3.80%)
Dec 06, 2023 0.0501 0.0501 0.0500 0.0500 28,575 +0.00(+10.86%)
Dec 05, 2023 0.0401 0.0547 0.0401 0.0451 9,760 -0.01(-23.43%)
Dec 04, 2023 0.0494 0.0589 0.0490 0.0589 51,743 +0.01(+18.75%)
Dec 01, 2023 0.0496 0.0501 0.0493 0.0496 55,561 -0.00(-1.00%)
Nov 30, 2023 0.0525 0.0526 0.0501 0.0501 13,694 +0.00(+0.00%)
Nov 29, 2023 0.0530 0.0575 0.0501 0.0501 35,210 +0.00(+0.00%)
Nov 28, 2023 0.0576 0.0576 0.0501 0.0501 34,216 -0.00(-6.36%)
Nov 27, 2023 0.0618 0.0618 0.0535 0.0535 5,669 -0.00(-0.93%)
Nov 24, 2023 0.0540 0.0540 0.0540 0.0540 500 +0.00(+0.00%)
Nov 22, 2023 0.0618 0.0618 0.0535 0.0540 8,696 +0.00(+0.93%)
Nov 21, 2023 0.0550 0.0550 0.0535 0.0535 1,000 -0.00(-6.30%)
Nov 20, 2023 0.0618 0.0618 0.0538 0.0571 5,477 +0.00(+1.96%)
Nov 17, 2023 0.0538 0.0618 0.0535 0.0560 28,900 -0.00(-2.78%)
Nov 16, 2023 0.0576 0.0576 0.0576 0.0576 1,953 -0.00(-0.17%)
Nov 15, 2023 0.0577 0.0577 0.0576 0.0577 1,529 +0.00(+7.45%)
Nov 14, 2023 0.0535 0.0576 0.0535 0.0537 46,090 -0.01(-12.97%)
Nov 13, 2023 0.0535 0.0617 0.0535 0.0617 9,097 +0.01(+13.00%)
Nov 10, 2023 0.0583 0.0617 0.0534 0.0546 26,057 -0.00(-0.36%)
Nov 09, 2023 0.0553 0.0582 0.0546 0.0548 4,000 -0.00(-3.01%)
Nov 08, 2023 0.0611 0.0611 0.0550 0.0565 23,450 -0.00(-5.20%)
Nov 07, 2023 0.0596 0.0596 0.0546 0.0596 1,437 +0.00(+9.16%)
Nov 06, 2023 0.0596 0.0596 0.0546 0.0546 10,400 -0.00(-0.91%)
Nov 03, 2023 0.0598 0.0617 0.0546 0.0551 20,312 +0.00(+0.92%)
Nov 02, 2023 0.0611 0.0645 0.0546 0.0546 5,785 -0.01(-15.35%)
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.