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 (%)
Feb 26, 2021 3.120 3.210 2.850 3.060 1,284,121 -0.12(-3.77%)
Feb 25, 2021 3.540 3.550 3.140 3.180 1,287,532 -0.25(-7.29%)
Feb 24, 2021 3.110 3.530 3.110 3.430 1,239,863 +0.27(+8.54%)
Feb 23, 2021 3.190 3.310 2.840 3.160 1,973,707 -0.34(-9.71%)
Feb 22, 2021 3.710 3.740 3.460 3.500 1,412,854 -0.12(-3.31%)
Feb 19, 2021 3.510 3.750 3.430 3.620 1,397,651 +0.20(+5.85%)
Feb 18, 2021 3.540 3.740 3.170 3.420 1,928,482 -0.28(-7.57%)
Feb 17, 2021 3.850 3.930 3.560 3.700 1,414,859 -0.11(-2.89%)
Feb 16, 2021 4.000 4.020 3.770 3.810 2,621,291 +0.14(+3.81%)
Feb 12, 2021 3.670 3.670 3.670 0 -0.38(-9.38%)
Feb 11, 2021 3.800 4.170 3.730 4.050 4,247,260 +0.17(+4.38%)
Feb 10, 2021 3.360 4.210 2.610 3.880 5,432,162 +0.60(+18.29%)
Feb 08, 2021 3.280 3.280 3.280 0 +0.43(+15.09%)
Feb 05, 2021 2.700 2.970 2.680 2.850 2,507,500 +0.15(+5.56%)
Feb 04, 2021 2.880 3.110 2.590 2.700 3,931,206 -0.09(-3.23%)
Feb 03, 2021 2.460 2.840 2.440 2.790 4,305,424 +0.45(+19.23%)
Feb 02, 2021 2.160 2.380 2.160 2.340 1,863,969 +0.19(+8.84%)
Feb 01, 2021 2.000 2.180 1.970 2.150 990,985 +0.23(+11.98%)
Jan 29, 2021 2.090 2.090 1.900 1.920 990,787 -0.11(-5.42%)
Jan 28, 2021 2.090 2.170 1.960 2.030 2,013,249 -0.18(-8.14%)
Jan 27, 2021 2.250 2.340 2.100 2.210 1,469,525 -0.11(-4.74%)
Jan 26, 2021 2.300 2.400 2.290 2.320 765,551 +0.04(+1.75%)
Jan 25, 2021 2.320 2.520 2.230 2.280 1,531,085 -0.02(-0.87%)
Jan 22, 2021 2.230 2.360 2.160 2.300 1,415,845 -0.09(-3.77%)
Jan 21, 2021 2.540 2.540 2.250 2.390 1,859,700 -0.15(-5.91%)
Jan 20, 2021 2.280 2.550 2.240 2.540 3,004,395 +0.30(+13.39%)
Jan 19, 2021 2.000 2.300 1.980 2.240 1,889,012 +0.24(+12.00%)
Jan 18, 2021 2.000 2.000 1.850 2.000 986,295 -0.05(-2.44%)
Jan 15, 2021 2.100 2.170 1.800 2.050 2,084,656 -0.06(-2.84%)
Jan 14, 2021 2.300 2.340 2.100 2.110 1,882,973 -0.22(-9.44%)
Jan 13, 2021 2.270 2.400 2.050 2.330 4,496,935 +0.35(+17.68%)
Jan 12, 2021 1.640 2.000 1.640 1.980 2,502,957 +0.34(+20.73%)
Jan 11, 2021 1.620 1.720 1.610 1.640 871,642 -0.06(-3.53%)
Jan 08, 2021 1.840 1.850 1.640 1.700 1,692,549 +0.00(+0.00%)
Jan 07, 2021 1.420 1.730 1.420 1.700 2,939,222 +0.28(+19.72%)
Jan 06, 2021 1.370 1.500 1.350 1.420 1,562,528 +0.07(+5.19%)
Jan 05, 2021 1.270 1.400 1.240 1.350 1,017,866 +0.08(+6.30%)
Jan 04, 2021 1.270 1.280 1.210 1.270 339,983 +0.05(+4.10%)
Dec 31, 2020 1.220 1.220 1.220 0 -0.03(-2.40%)
Dec 30, 2020 1.220 1.260 1.200 1.250 156,819 +0.03(+2.46%)
Dec 29, 2020 1.280 1.280 1.200 1.220 397,107 -0.04(-3.17%)
Dec 24, 2020 1.260 1.260 1.260 0 -0.06(-4.55%)
Dec 23, 2020 1.270 1.330 1.210 1.320 991,615 +0.11(+9.09%)
Dec 22, 2020 1.250 1.250 1.160 1.210 311,393 +0.01(+0.83%)
Dec 21, 2020 1.270 1.290 1.140 1.200 467,250 -0.07(-5.51%)
Dec 18, 2020 1.120 1.270 1.120 1.270 834,179 +0.16(+14.41%)
Dec 17, 2020 1.160 1.160 1.110 1.110 192,422 -0.03(-2.63%)
Dec 16, 2020 1.140 1.170 1.100 1.140 134,218 +0.00(+0.00%)
Dec 15, 2020 1.120 1.160 1.110 1.140 260,276 +0.02(+1.79%)
Dec 14, 2020 1.230 1.230 1.080 1.120 350,380 -0.07(-5.88%)
Dec 11, 2020 1.230 1.230 1.170 1.190 225,515 -0.02(-1.65%)
Dec 10, 2020 1.150 1.230 1.150 1.210 158,005 +0.04(+3.42%)
Dec 09, 2020 1.240 1.240 1.170 1.170 259,411 -0.06(-4.88%)
Dec 08, 2020 1.240 1.250 1.210 1.230 110,842 +0.02(+1.65%)
Dec 07, 2020 1.280 1.290 1.210 1.210 267,093 -0.05(-3.97%)
Dec 04, 2020 1.290 1.290 1.230 1.260 133,642 +0.03(+2.44%)
Dec 03, 2020 1.220 1.270 1.220 1.230 138,694 +0.00(+0.00%)
Dec 02, 2020 1.260 1.260 1.220 1.230 165,244 -0.05(-3.91%)
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.