Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

American Lithium Corp (TSV: LI )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2018 0.2400 0.2400 0.2400 0.2400 7,600 -0.01(-2.04%)
May 30, 2018 0.2450 0.2450 0.2450 0.2450 5,000 +0.01(+2.08%)
May 29, 2018 0.2500 0.2500 0.2400 0.2400 110,268 -0.01(-4.00%)
May 28, 2018 0.2550 0.2550 0.2300 0.2500 438,234 +0.00(+0.00%)
May 25, 2018 0.2550 0.2550 0.2500 0.2500 125,840 -0.02(-5.66%)
May 24, 2018 0.2600 0.2650 0.2600 0.2650 22,500 +0.01(+1.92%)
May 23, 2018 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
May 22, 2018 0.2700 0.2700 0.2650 0.2700 49,900 -0.01(-3.57%)
May 18, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
May 17, 2018 0.2700 0.2700 0.2700 0.2700 4,500 -0.01(-1.82%)
May 16, 2018 0.2750 0.2850 0.2750 0.2750 40,770 -0.01(-1.79%)
May 15, 2018 0.3100 0.3100 0.2800 0.2800 171,664 -0.02(-6.67%)
May 14, 2018 0.3200 0.3200 0.3000 0.3000 33,000 -0.02(-6.25%)
May 11, 2018 0.3200 0.3200 0.3150 0.3200 16,000 +0.01(+1.59%)
May 10, 2018 0.3200 0.3200 0.3150 0.3150 13,400 +0.02(+5.00%)
May 09, 2018 0.3200 0.3200 0.3000 0.3000 105,570 -0.02(-4.76%)
May 08, 2018 0.3150 0.3150 0.3150 0.3150 26,956 +0.00(+0.00%)
May 07, 2018 0.3200 0.3200 0.3100 0.3150 88,545 -0.03(-7.35%)
May 04, 2018 0.3600 0.3600 0.3400 0.3400 47,675 -0.02(-5.56%)
May 03, 2018 0.3600 0.3600 0.3600 0.3600 2,341 +0.00(+0.00%)
May 02, 2018 0.3800 0.3800 0.3550 0.3600 18,251 -0.02(-5.26%)
May 01, 2018 0.3900 0.3900 0.3650 0.3800 21,860 -0.35(-47.95%)
Apr 30, 2018 0.7300 0.7300 0.7300 0.7300 11,835 +0.00(+0.00%)
Apr 26, 2018 0.7300 0.7300 0.7300 450 +0.00(+0.00%)
Apr 25, 2018 0.7300 0.7300 0.7300 0.7300 3,125 -0.02(-2.67%)
Apr 24, 2018 0.7500 0.7500 0.7500 0.7500 2,530 +0.00(+0.00%)
Apr 23, 2018 0.7300 0.7500 0.7300 0.7500 28,500 +0.01(+1.35%)
Apr 20, 2018 0.7600 0.7700 0.7400 0.7400 40,400 -0.03(-3.90%)
Apr 19, 2018 0.7800 0.7800 0.7700 0.7700 2,910 +0.02(+2.67%)
Apr 18, 2018 0.7500 0.7500 0.7500 0.7500 13,760 +0.00(+0.00%)
Apr 17, 2018 0.7500 0.7500 0.7500 0.7500 2,000 -0.01(-1.32%)
Apr 16, 2018 0.7700 0.7700 0.7600 0.7600 28,100 +0.03(+4.11%)
Apr 13, 2018 0.7700 0.7700 0.7200 0.7300 20,110 -0.01(-1.35%)
Apr 12, 2018 0.7700 0.7700 0.7400 0.7400 12,900 -0.02(-2.63%)
Apr 11, 2018 0.7700 0.7700 0.7600 0.7600 11,950 +0.00(+0.00%)
Apr 10, 2018 0.7500 0.7700 0.7500 0.7600 11,908 +0.01(+1.33%)
Apr 09, 2018 0.7600 0.7800 0.7400 0.7500 21,850 -0.02(-2.60%)
Apr 06, 2018 0.7500 0.7700 0.7500 0.7700 9,500 +0.04(+5.48%)
Apr 05, 2018 0.7800 0.7800 0.7300 0.7300 16,650 +0.00(+0.00%)
Apr 04, 2018 0.7500 0.7500 0.7300 0.7300 14,831 -0.03(-3.95%)
Apr 03, 2018 0.8000 0.8000 0.7600 0.7600 3,681 -0.03(-3.80%)
Apr 02, 2018 0.7500 0.7900 0.7500 0.7900 55,884 +0.06(+8.22%)
Mar 29, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 28, 2018 0.7400 0.7600 0.7300 0.7300 31,528 -0.01(-1.35%)
Mar 27, 2018 0.7900 0.8000 0.7400 0.7400 87,512 -0.03(-3.90%)
Mar 26, 2018 0.7900 0.7900 0.7700 0.7700 10,045 +0.01(+1.32%)
Mar 23, 2018 0.8400 0.8400 0.7600 0.7600 50,060 -0.08(-9.52%)
Mar 22, 2018 0.8400 0.8500 0.8100 0.8400 14,680 +0.02(+2.44%)
Mar 21, 2018 0.8400 0.8400 0.8200 0.8200 31,300 +0.00(+0.00%)
Mar 20, 2018 0.8400 0.8500 0.8200 0.8200 57,210 -0.02(-2.38%)
Mar 19, 2018 0.8000 0.8500 0.7700 0.8400 95,220 +0.06(+7.69%)
Mar 16, 2018 0.7500 0.8100 0.7400 0.7800 57,422 +0.04(+5.41%)
Mar 15, 2018 0.7400 0.7400 0.7400 0.7400 1,500 +0.00(+0.00%)
Mar 14, 2018 0.7700 0.7700 0.7400 0.7400 12,250 -0.02(-2.63%)
Mar 13, 2018 0.7500 0.7600 0.7500 0.7600 10,480 +0.00(+0.00%)
Mar 12, 2018 0.7500 0.7600 0.7300 0.7600 36,400 +0.03(+4.11%)
Mar 09, 2018 0.7100 0.7700 0.7100 0.7300 65,600 +0.02(+2.82%)
Mar 08, 2018 0.7100 0.7100 0.7000 0.7100 25,050 -0.01(-1.39%)
Mar 07, 2018 0.7200 0.7200 0.7000 0.7200 46,150 +0.00(+0.00%)
Mar 06, 2018 0.7100 0.7300 0.7100 0.7200 20,400 +0.00(+0.00%)
Mar 05, 2018 0.7300 0.7300 0.7000 0.7200 24,520 -0.01(-1.37%)
Mar 02, 2018 0.7600 0.7600 0.7200 0.7300 79,570 -0.03(-3.95%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.