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 )

0.8800 +0.0800 (+10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 0.8200 0.8800 0.7900 0.8800 82,068 +0.08(+10.00%)
Jun 13, 2024 0.8200 0.8200 0.7900 0.8000 169,034 -0.03(-3.61%)
Jun 12, 2024 0.8600 0.8700 0.8250 0.8300 67,738 -0.01(-1.19%)
Jun 11, 2024 0.8900 0.9000 0.8400 0.8400 127,750 -0.05(-5.62%)
Jun 10, 2024 0.9200 0.9200 0.8850 0.8900 137,612 -0.02(-2.20%)
Jun 07, 2024 0.9300 0.9400 0.9100 0.9100 48,911 -0.02(-2.15%)
Jun 06, 2024 0.9200 0.9350 0.9000 0.9300 81,139 +0.04(+4.49%)
Jun 05, 2024 0.9100 0.9200 0.8900 0.8900 79,572 -0.01(-1.11%)
Jun 04, 2024 0.9200 0.9200 0.9000 0.9000 58,579 -0.02(-2.17%)
Jun 03, 2024 0.9600 0.9800 0.9200 0.9200 79,950 -0.02(-2.13%)
May 31, 2024 0.9600 0.9700 0.9200 0.9400 86,249 +0.00(+0.00%)
May 30, 2024 0.9400 0.9900 0.9400 0.9400 125,985 -0.04(-4.08%)
May 29, 2024 0.9500 0.9900 0.9200 0.9800 120,116 +0.01(+1.03%)
May 28, 2024 1.000 1.000 0.9350 0.9700 191,465 -0.02(-2.02%)
May 27, 2024 1.010 1.010 0.9700 0.9900 16,832 -0.01(-1.00%)
May 24, 2024 0.9900 1.000 0.9600 1.000 129,594 +0.00(+0.00%)
May 23, 2024 1.000 1.030 0.9600 1.000 176,922 -0.02(-1.96%)
May 22, 2024 1.030 1.075 0.9700 1.020 148,746 -0.03(-2.86%)
May 21, 2024 1.100 1.155 1.040 1.050 450,515 +0.00(+0.00%)
May 17, 2024 1.050 0 +0.08(+8.25%)
May 16, 2024 0.9100 0.9700 0.9000 0.9700 125,450 +0.04(+4.30%)
May 15, 2024 0.9300 0.9300 0.9000 0.9300 108,715 +0.00(+0.00%)
May 14, 2024 0.8900 0.9500 0.8900 0.9300 114,320 +0.02(+2.20%)
May 13, 2024 0.9300 0.9550 0.9100 0.9100 164,267 -0.01(-1.09%)
May 10, 2024 0.8900 0.9600 0.8900 0.9200 320,493 +0.06(+6.98%)
May 09, 2024 0.8400 0.8900 0.8400 0.8600 139,955 +0.02(+2.38%)
May 08, 2024 0.8800 0.8800 0.8350 0.8400 151,973 -0.03(-3.45%)
May 07, 2024 0.8800 0.8800 0.8600 0.8700 76,871 -0.03(-3.33%)
May 06, 2024 0.9300 0.9300 0.8800 0.9000 55,077 -0.03(-3.23%)
May 03, 2024 0.9300 0.9400 0.8900 0.9300 138,402 +0.00(+0.00%)
May 02, 2024 0.9000 0.9400 0.8700 0.9300 398,366 +0.08(+9.41%)
May 01, 2024 0.8300 0.8500 0.8200 0.8500 99,669 +0.02(+2.41%)
Apr 30, 2024 0.8100 0.8400 0.8100 0.8300 417,413 +0.04(+5.06%)
Apr 29, 2024 0.7500 0.8000 0.7500 0.7900 376,829 +0.07(+9.72%)
Apr 26, 2024 0.7400 0.7600 0.7200 0.7200 155,518 -0.02(-2.70%)
Apr 25, 2024 0.7400 0.7600 0.7200 0.7400 98,332 +0.00(+0.00%)
Apr 24, 2024 0.7200 0.7600 0.7100 0.7400 266,752 +0.02(+2.78%)
Apr 23, 2024 0.6600 0.7200 0.6350 0.7200 458,555 +0.03(+4.35%)
Apr 22, 2024 0.7200 0.7200 0.6600 0.6900 595,955 -0.06(-8.00%)
Apr 19, 2024 0.7600 0.7600 0.7200 0.7500 263,470 -0.03(-3.85%)
Apr 18, 2024 0.8000 0.8000 0.7500 0.7800 225,529 -0.03(-3.70%)
Apr 17, 2024 0.8300 0.8400 0.8000 0.8100 90,557 -0.01(-1.22%)
Apr 16, 2024 0.8600 0.8600 0.8000 0.8200 326,085 -0.06(-6.82%)
Apr 15, 2024 0.9300 0.9300 0.8500 0.8800 323,737 -0.03(-3.30%)
Apr 12, 2024 0.9200 0.9400 0.9100 0.9100 263,466 -0.03(-3.19%)
Apr 11, 2024 0.9300 0.9400 0.9200 0.9400 116,665 +0.00(+0.00%)
Apr 10, 2024 0.9500 0.9500 0.9000 0.9400 223,282 -0.03(-3.09%)
Apr 09, 2024 0.9800 0.9800 0.9500 0.9700 108,332 -0.01(-1.02%)
Apr 08, 2024 0.9700 0.9900 0.9600 0.9800 133,965 -0.01(-1.01%)
Apr 05, 2024 0.9800 0.9900 0.9700 0.9900 83,232 +0.03(+3.13%)
Apr 04, 2024 0.9700 0.9900 0.9600 0.9600 106,096 -0.02(-2.04%)
Apr 03, 2024 0.9500 0.9800 0.9500 0.9800 211,603 +0.02(+2.08%)
Apr 02, 2024 0.9400 0.9700 0.9300 0.9600 248,864 +0.02(+2.13%)
Apr 01, 2024 0.9200 0.9500 0.9100 0.9400 122,875 +0.02(+2.17%)
Mar 28, 2024 0.9200 0 +0.02(+2.22%)
Mar 27, 2024 0.9200 0.9300 0.8950 0.9000 439,684 -0.01(-1.10%)
Mar 26, 2024 0.9400 0.9400 0.9100 0.9100 109,922 -0.02(-2.15%)
Mar 25, 2024 0.9300 0.9500 0.9200 0.9300 90,366 -0.02(-2.11%)
Mar 22, 2024 0.9200 0.9500 0.9200 0.9500 129,079 +0.01(+1.60%)
Mar 21, 2024 0.9500 0.9500 0.9300 0.9350 134,347 -0.03(-3.61%)
Mar 20, 2024 0.9300 0.9750 0.9100 0.9700 219,559 +0.04(+4.30%)
Mar 19, 2024 0.9500 0.9600 0.9300 0.9300 130,015 -0.03(-3.12%)
Mar 18, 2024 0.9600 0.9800 0.9400 0.9600 179,965 +0.00(+0.00%)
Mar 15, 2024 1.010 1.010 0.9500 0.9600 228,468 -0.04(-4.00%)
Mar 14, 2024 1.030 1.030 0.9500 1.000 656,083 -0.03(-3.38%)
Mar 13, 2024 1.010 1.050 1.010 1.035 128,080 +0.00(+0.49%)
Mar 12, 2024 1.040 1.040 1.000 1.030 117,073 -0.01(-0.96%)
Mar 11, 2024 1.080 1.110 1.030 1.040 69,327 -0.03(-2.80%)
Mar 08, 2024 1.090 1.130 1.040 1.070 163,623 -0.02(-1.83%)
Mar 07, 2024 1.060 1.130 1.060 1.090 212,790 +0.03(+2.83%)
Mar 06, 2024 0.9700 1.060 0.9700 1.060 178,183 +0.08(+8.16%)
Mar 05, 2024 1.000 1.010 0.9600 0.9800 237,885 -0.05(-4.85%)
Mar 04, 2024 1.130 1.140 1.010 1.030 328,697 -0.07(-6.36%)
Mar 01, 2024 1.010 1.130 0.9800 1.100 599,767 +0.13(+13.40%)
Feb 29, 2024 0.9600 1.000 0.9400 0.9700 224,318 +0.03(+3.19%)
Feb 28, 2024 0.9500 0.9600 0.9200 0.9400 203,833 -0.01(-1.05%)
Feb 27, 2024 0.9200 0.9500 0.9000 0.9500 221,392 +0.03(+3.26%)
Feb 26, 2024 0.9200 0.9700 0.9200 0.9200 103,555 -0.01(-1.08%)
Feb 23, 2024 0.9400 0.9800 0.9000 0.9300 243,138 -0.02(-2.11%)
Feb 22, 2024 1.010 1.020 0.9500 0.9500 260,898 -0.04(-4.04%)
Feb 21, 2024 1.020 1.020 0.9900 0.9900 95,671 -0.04(-3.88%)
Feb 20, 2024 1.070 1.070 1.010 1.030 237,159 -0.01(-0.96%)
Feb 16, 2024 1.040 0 +0.07(+7.22%)
Feb 15, 2024 0.9900 0.9900 0.9650 0.9700 30,658 -0.02(-2.02%)
Feb 14, 2024 0.9900 1.000 0.9600 0.9900 137,759 +0.03(+3.13%)
Feb 13, 2024 1.000 1.010 0.9600 0.9600 244,459 -0.05(-4.95%)
Feb 12, 2024 1.050 1.080 1.000 1.010 300,683 -0.04(-3.81%)
Feb 09, 2024 0.9900 1.050 0.9700 1.050 350,439 +0.07(+7.14%)
Feb 08, 2024 0.9800 0.9800 0.9500 0.9800 195,301 +0.00(+0.00%)
Feb 07, 2024 1.020 1.020 0.9700 0.9800 205,664 -0.04(-3.92%)
Feb 06, 2024 0.9500 1.040 0.9500 1.020 675,577 +0.05(+5.15%)
Feb 05, 2024 1.090 1.090 0.9400 0.9700 933,317 -0.16(-14.16%)
Feb 02, 2024 1.170 1.180 1.100 1.130 243,634 -0.05(-4.24%)
Feb 01, 2024 1.200 1.240 1.175 1.180 195,366 +0.01(+0.85%)
Jan 31, 2024 1.330 1.330 1.170 1.170 970,515 -0.14(-10.69%)
Jan 30, 2024 1.300 1.330 1.300 1.310 121,882 -0.03(-2.24%)
Jan 29, 2024 1.280 1.350 1.220 1.340 263,095 +0.06(+4.69%)
Jan 26, 2024 1.310 1.330 1.270 1.280 237,368 -0.05(-3.76%)
Jan 25, 2024 1.370 1.370 1.310 1.330 171,290 -0.06(-4.32%)
Jan 24, 2024 1.420 1.420 1.340 1.390 130,497 -0.02(-1.42%)
Jan 23, 2024 1.390 1.410 1.390 1.410 171,478 +0.01(+0.71%)
Jan 22, 2024 1.390 1.410 1.370 1.400 213,177 +0.00(+0.00%)
Jan 19, 2024 1.400 1.400 1.380 1.400 387,205 -0.04(-2.78%)
Jan 18, 2024 1.490 1.500 1.420 1.440 224,309 -0.04(-2.70%)
Jan 17, 2024 1.500 1.510 1.470 1.480 198,263 -0.05(-3.27%)
Jan 16, 2024 1.580 1.580 1.500 1.530 210,562 -0.03(-1.92%)
Jan 15, 2024 1.570 1.570 1.520 1.560 153,187 +0.00(+0.00%)
Jan 12, 2024 1.540 1.595 1.530 1.560 246,313 +0.02(+1.30%)
Jan 11, 2024 1.570 1.590 1.520 1.540 162,713 -0.02(-1.28%)
Jan 10, 2024 1.590 1.650 1.550 1.560 431,070 +0.05(+3.31%)
Jan 09, 2024 1.500 1.530 1.470 1.510 241,316 -0.01(-0.66%)
Jan 08, 2024 1.520 1.540 1.470 1.520 192,457 -0.03(-1.94%)
Jan 05, 2024 1.520 1.630 1.520 1.550 309,687 +0.03(+1.97%)
Jan 04, 2024 1.520 1.530 1.500 1.520 141,093 -0.02(-1.30%)
Jan 03, 2024 1.540 1.560 1.510 1.540 147,774 +0.00(+0.00%)
Jan 02, 2024 1.490 1.570 1.480 1.540 240,255 +0.09(+6.21%)
Dec 29, 2023 1.450 0 -0.05(-3.33%)
Dec 28, 2023 1.540 1.550 1.490 1.500 514,940 -0.04(-2.60%)
Dec 27, 2023 1.560 1.580 1.510 1.540 268,788 -0.06(-3.75%)
Dec 22, 2023 1.600 0 -0.04(-2.44%)
Dec 21, 2023 1.610 1.640 1.600 1.640 137,826 +0.03(+1.86%)
Dec 20, 2023 1.650 1.680 1.610 1.610 176,628 -0.05(-3.01%)
Dec 19, 2023 1.640 1.680 1.610 1.660 119,283 +0.02(+1.22%)
Dec 18, 2023 1.700 1.700 1.620 1.640 175,754 -0.01(-0.61%)
Dec 15, 2023 1.600 1.710 1.550 1.650 472,229 +0.11(+7.14%)
Dec 14, 2023 1.520 1.560 1.480 1.540 232,866 +0.04(+2.67%)
Dec 13, 2023 1.490 1.505 1.460 1.500 87,175 +0.01(+0.67%)
Dec 12, 2023 1.480 1.520 1.470 1.490 139,763 +0.01(+0.68%)
Dec 11, 2023 1.520 1.520 1.470 1.480 138,658 -0.06(-3.90%)
Dec 08, 2023 1.500 1.550 1.470 1.540 144,712 +0.05(+3.36%)
Dec 07, 2023 1.530 1.530 1.460 1.490 188,628 -0.03(-1.97%)
Dec 06, 2023 1.510 1.540 1.500 1.520 93,849 -0.04(-2.56%)
Dec 05, 2023 1.560 1.575 1.490 1.560 131,127 -0.06(-3.70%)
Dec 04, 2023 1.550 1.620 1.545 1.620 153,278 +0.04(+2.53%)
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.