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 (%)
Aug 30, 2019 0.1053 0.1229 0.1053 0.1113 9,900 +0.00(+1.09%)
Aug 29, 2019 0.1050 0.1101 0.1012 0.1101 56,550 +0.01(+7.94%)
Aug 28, 2019 0.0966 0.1095 0.0928 0.1020 37,484 +0.01(+6.14%)
Aug 27, 2019 0.1030 0.1089 0.0959 0.0961 85,328 -0.01(-8.65%)
Aug 26, 2019 0.1002 0.1139 0.1002 0.1052 11,570 -0.00(-4.36%)
Aug 23, 2019 0.1000 0.1265 0.1000 0.1100 13,300 +0.01(+9.67%)
Aug 22, 2019 0.1030 0.1051 0.1003 0.1003 5,400 -0.00(-2.43%)
Aug 21, 2019 0.1009 0.1166 0.1009 0.1028 23,590 -0.01(-8.21%)
Aug 20, 2019 0.1010 0.1125 0.1010 0.1120 36,302 +0.00(+4.58%)
Aug 19, 2019 0.1035 0.1110 0.1020 0.1071 108,359 -0.00(-2.10%)
Aug 16, 2019 0.1033 0.1110 0.0990 0.1094 34,400 +0.01(+8.86%)
Aug 15, 2019 0.1250 0.1250 0.0970 0.1005 30,200 -0.01(-9.95%)
Aug 13, 2019 0.1116 0.1116 0.1116 0 +0.00(+0.18%)
Aug 12, 2019 0.1240 0.1323 0.1100 0.1114 236,319 -0.01(-10.88%)
Aug 09, 2019 0.1170 0.1300 0.1170 0.1250 31,200 -0.01(-3.85%)
Aug 08, 2019 0.1263 0.1344 0.1263 0.1300 1,480 -0.00(-2.11%)
Aug 07, 2019 0.1326 0.1360 0.1250 0.1328 17,548 +0.00(+2.79%)
Aug 06, 2019 0.1370 0.1370 0.1228 0.1292 64,635 -0.01(-6.31%)
Aug 05, 2019 0.1110 0.1400 0.1110 0.1379 45,058 +0.01(+9.44%)
Aug 02, 2019 0.1420 0.1420 0.1250 0.1260 50,100 +0.00(+1.94%)
Aug 01, 2019 0.1225 0.1389 0.1200 0.1236 45,657 -0.00(-0.40%)
Jul 31, 2019 0.1395 0.1395 0.1241 0.1241 30,191 -0.02(-11.04%)
Jul 30, 2019 0.1400 0.1400 0.1234 0.1395 38,400 -0.00(-0.29%)
Jul 29, 2019 0.1330 0.1399 0.1234 0.1399 38,665 +0.01(+5.19%)
Jul 26, 2019 0.1399 0.1399 0.1300 0.1330 23,500 +0.00(+0.45%)
Jul 25, 2019 0.1360 0.1390 0.1231 0.1324 65,670 -0.01(-5.36%)
Jul 24, 2019 0.1300 0.1538 0.1300 0.1399 82,835 +0.01(+7.62%)
Jul 23, 2019 0.1300 0.1465 0.1300 0.1300 97,948 -0.01(-10.34%)
Jul 22, 2019 0.1395 0.1490 0.1370 0.1450 75,830 +0.00(+0.00%)
Jul 19, 2019 0.1385 0.1550 0.1379 0.1450 33,500 -0.01(-3.33%)
Jul 18, 2019 0.1380 0.1579 0.1380 0.1500 38,850 -0.01(-6.25%)
Jul 17, 2019 0.1435 0.1600 0.1401 0.1600 49,612 +0.00(+0.00%)
Jul 16, 2019 0.1545 0.1626 0.1492 0.1600 10,130 +0.01(+3.90%)
Jul 15, 2019 0.1780 0.1800 0.1510 0.1540 37,675 -0.02(-10.47%)
Jul 12, 2019 0.1687 0.1802 0.1630 0.1720 61,700 +0.02(+11.33%)
Jul 11, 2019 0.1415 0.1550 0.1360 0.1545 153,934 +0.01(+9.65%)
Jul 10, 2019 0.1445 0.1550 0.1320 0.1409 176,486 -0.01(-9.10%)
Jul 09, 2019 0.1625 0.1699 0.1504 0.1550 81,411 -0.01(-3.13%)
Jul 08, 2019 0.1635 0.1780 0.1546 0.1600 26,921 -0.01(-6.49%)
Jul 05, 2019 0.1661 0.1800 0.1661 0.1711 30,300 -0.01(-4.94%)
Jul 03, 2019 0.1595 0.1800 0.1595 0.1800 58,000 +0.01(+5.88%)
Jul 02, 2019 0.1737 0.1811 0.1688 0.1700 22,253 +0.00(+2.97%)
Jul 01, 2019 0.1670 0.1800 0.1620 0.1651 70,457 -0.00(-0.54%)
Jun 28, 2019 0.1740 0.1740 0.1660 0.1660 35,300 -0.01(-5.14%)
Jun 27, 2019 0.1713 0.1800 0.1700 0.1750 32,100 +0.01(+4.29%)
Jun 26, 2019 0.1793 0.1814 0.1678 0.1678 48,955 -0.01(-7.50%)
Jun 25, 2019 0.1704 0.1814 0.1704 0.1814 46,046 +0.00(+0.00%)
Jun 24, 2019 0.1814 0.1814 0.1798 0.1814 40,657 +0.00(+0.00%)
Jun 21, 2019 0.2037 0.2037 0.1790 0.1814 15,800 -0.01(-3.30%)
Jun 20, 2019 0.1910 0.1910 0.1790 0.1876 12,140 +0.01(+3.42%)
Jun 19, 2019 0.1710 0.1817 0.1710 0.1814 27,120 +0.00(+2.25%)
Jun 18, 2019 0.1800 0.1814 0.1720 0.1774 71,748 -0.00(-2.21%)
Jun 17, 2019 0.1740 0.1865 0.1670 0.1814 47,169 -0.01(-5.96%)
Jun 14, 2019 0.1851 0.1980 0.1790 0.1929 69,100 -0.00(-1.58%)
Jun 13, 2019 0.1860 0.1960 0.1857 0.1960 92,006 +0.00(+1.61%)
Jun 12, 2019 0.1937 0.1960 0.1912 0.1929 13,504 -0.00(-1.58%)
Jun 11, 2019 0.1996 0.2048 0.1911 0.1960 59,944 -0.00(-0.20%)
Jun 10, 2019 0.1969 0.2094 0.1910 0.1964 15,771 +0.00(+0.20%)
Jun 07, 2019 0.2070 0.2070 0.1914 0.1960 14,100 -0.01(-5.31%)
Jun 06, 2019 0.2050 0.2100 0.1949 0.2070 63,925 -0.00(-0.14%)
Jun 05, 2019 0.2095 0.2095 0.1996 0.2073 38,500 +0.01(+6.47%)
Jun 04, 2019 0.1910 0.2059 0.1900 0.1947 86,615 +0.00(+1.67%)
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.