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. - Common Stock (NQ: AMLI )

0.5850 -0.0650 (-10.00%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.5370 0.6500 0.5200 0.6500 3,284,195 +0.18(+38.30%)
Sep 25, 2024 0.4200 0.4973 0.4185 0.4700 528,947 +0.05(+11.48%)
Sep 24, 2024 0.4373 0.4418 0.4123 0.4216 592,291 +0.01(+2.58%)
Sep 23, 2024 0.3600 0.4583 0.3500 0.4110 1,848,208 +0.06(+17.43%)
Sep 20, 2024 0.3610 0.3750 0.3500 0.3500 256,354 -0.02(-4.27%)
Sep 19, 2024 0.3820 0.3871 0.3649 0.3656 163,825 -0.01(-3.02%)
Sep 18, 2024 0.3734 0.3845 0.3664 0.3770 104,691 -0.00(-0.37%)
Sep 17, 2024 0.3700 0.3850 0.3649 0.3784 140,041 +0.01(+1.99%)
Sep 16, 2024 0.3800 0.3879 0.3700 0.3710 152,921 -0.00(-0.27%)
Sep 13, 2024 0.3710 0.3850 0.3700 0.3720 171,415 -0.01(-2.13%)
Sep 12, 2024 0.3510 0.3900 0.3501 0.3801 177,512 +0.02(+5.76%)
Sep 11, 2024 0.3300 0.3600 0.3300 0.3594 290,002 +0.03(+9.57%)
Sep 10, 2024 0.3610 0.3610 0.3226 0.3280 527,350 -0.03(-9.14%)
Sep 09, 2024 0.3579 0.3780 0.3500 0.3610 202,280 -0.00(-0.82%)
Sep 06, 2024 0.3750 0.3850 0.3631 0.3640 168,410 -0.01(-2.60%)
Sep 05, 2024 0.4000 0.3981 0.3701 0.3737 124,163 -0.01(-2.94%)
Sep 04, 2024 0.3674 0.3900 0.3660 0.3850 119,047 +0.02(+5.42%)
Sep 03, 2024 0.3800 0.3850 0.3606 0.3652 381,793 -0.01(-2.74%)
Aug 30, 2024 0.4000 0.4150 0.3749 0.3755 379,051 -0.02(-4.40%)
Aug 29, 2024 0.3900 0.4160 0.3872 0.3928 144,602 +0.00(+0.87%)
Aug 28, 2024 0.3966 0.4027 0.3832 0.3894 395,303 -0.01(-1.82%)
Aug 27, 2024 0.4250 0.4250 0.3900 0.3966 438,638 -0.02(-5.80%)
Aug 26, 2024 0.4339 0.4339 0.4010 0.4210 457,331 +0.00(+0.24%)
Aug 23, 2024 0.4100 0.4387 0.4100 0.4200 163,171 +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%)
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.