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 (%)
Mar 31, 2020 0.2200 0.2200 0.2050 0.2050 37,230 -0.01(-2.38%)
Mar 30, 2020 0.2000 0.2200 0.2000 0.2100 89,540 -0.01(-4.55%)
Mar 27, 2020 0.2250 0.2250 0.2000 0.2200 8,755 +0.00(+0.00%)
Mar 26, 2020 0.2300 0.2300 0.2050 0.2200 21,640 +0.02(+7.32%)
Mar 25, 2020 0.2400 0.2500 0.2050 0.2050 117,427 -0.03(-10.87%)
Mar 24, 2020 0.2000 0.2300 0.2000 0.2300 16,600 +0.05(+24.32%)
Mar 23, 2020 0.2300 0.2400 0.1850 0.1850 176,286 -0.05(-19.57%)
Mar 20, 2020 0.2100 0.2500 0.2100 0.2300 335,572 +0.03(+12.20%)
Mar 19, 2020 0.1650 0.2050 0.1650 0.2050 34,466 +0.06(+46.43%)
Mar 18, 2020 0.2000 0.2150 0.1350 0.1400 247,729 -0.05(-26.32%)
Mar 17, 2020 0.1800 0.2150 0.1800 0.1900 154,415 +0.01(+2.70%)
Mar 16, 2020 0.2300 0.2400 0.1700 0.1850 316,609 -0.05(-22.92%)
Mar 13, 2020 0.2200 0.2450 0.2200 0.2400 87,309 +0.02(+9.09%)
Mar 12, 2020 0.2700 0.2750 0.2000 0.2200 429,404 -0.06(-21.43%)
Mar 11, 2020 0.3000 0.3000 0.2800 0.2800 64,251 -0.02(-6.67%)
Mar 10, 2020 0.3300 0.3400 0.2950 0.3000 123,504 -0.02(-4.76%)
Mar 09, 2020 0.3100 0.3150 0.2800 0.3150 128,797 -0.03(-7.35%)
Mar 06, 2020 0.3600 0.3600 0.3150 0.3400 148,216 -0.01(-2.86%)
Mar 05, 2020 0.3500 0.3700 0.3450 0.3500 377,216 -0.02(-5.41%)
Mar 04, 2020 0.3350 0.3700 0.3350 0.3700 546,715 +0.04(+12.12%)
Mar 03, 2020 0.2900 0.3500 0.2900 0.3300 322,562 +0.06(+22.22%)
Mar 02, 2020 0.2450 0.2800 0.2450 0.2700 153,953 +0.04(+14.89%)
Feb 28, 2020 0.2600 0.2650 0.2100 0.2350 385,847 -0.05(-16.07%)
Feb 27, 2020 0.3150 0.3150 0.2700 0.2800 208,190 -0.03(-9.68%)
Feb 26, 2020 0.3050 0.3200 0.3000 0.3100 293,530 -0.01(-3.13%)
Feb 25, 2020 0.3600 0.3650 0.3200 0.3200 493,377 -0.04(-11.11%)
Feb 24, 2020 0.3850 0.4150 0.3600 0.3600 260,483 -0.03(-6.49%)
Feb 21, 2020 0.3650 0.3850 0.3550 0.3850 142,069 +0.03(+8.45%)
Feb 20, 2020 0.3400 0.3550 0.3250 0.3550 196,204 +0.03(+9.23%)
Feb 19, 2020 0.3400 0.3450 0.3250 0.3250 174,256 -0.02(-4.41%)
Feb 18, 2020 0.3150 0.3400 0.3150 0.3400 30,584 +0.01(+3.03%)
Feb 14, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Feb 13, 2020 0.3500 0.3500 0.3100 0.3150 282,736 -0.03(-7.35%)
Feb 12, 2020 0.3700 0.3700 0.3050 0.3400 450,586 -0.04(-11.69%)
Feb 11, 2020 0.3750 0.4000 0.3750 0.3850 689,687 +0.01(+2.67%)
Feb 10, 2020 0.3300 0.3750 0.3150 0.3750 673,176 +0.05(+17.19%)
Feb 07, 2020 0.3350 0.3400 0.3100 0.3200 89,911 -0.02(-4.48%)
Feb 06, 2020 0.3100 0.3350 0.3100 0.3350 231,128 +0.02(+6.35%)
Feb 05, 2020 0.2950 0.3150 0.2900 0.3150 370,086 +0.02(+6.78%)
Feb 04, 2020 0.2900 0.3100 0.2850 0.2950 852,518 +0.01(+1.72%)
Feb 03, 2020 0.2750 0.2900 0.2750 0.2900 272,715 +0.02(+7.41%)
Jan 31, 2020 0.2800 0.2850 0.2600 0.2700 648,699 +0.02(+5.88%)
Jan 30, 2020 0.2400 0.2600 0.2400 0.2550 139,674 +0.02(+6.25%)
Jan 29, 2020 0.2450 0.2450 0.2350 0.2400 79,199 -0.01(-2.04%)
Jan 28, 2020 0.2450 0.2450 0.2450 0.2450 9,592 +0.00(+0.00%)
Jan 27, 2020 0.2550 0.2550 0.2450 0.2450 49,319 -0.01(-3.92%)
Jan 24, 2020 0.2600 0.2600 0.2400 0.2550 114,500 -0.01(-1.92%)
Jan 23, 2020 0.2500 0.2600 0.2500 0.2600 159,300 +0.01(+4.00%)
Jan 22, 2020 0.2300 0.2500 0.2300 0.2500 98,424 +0.02(+11.11%)
Jan 21, 2020 0.2400 0.2400 0.2250 0.2250 135,001 -0.01(-6.25%)
Jan 20, 2020 0.2400 0.2450 0.2400 0.2400 49,011 +0.00(+0.00%)
Jan 17, 2020 0.2500 0.2600 0.2400 0.2400 239,710 -0.02(-5.88%)
Jan 16, 2020 0.2500 0.2600 0.2500 0.2550 66,583 +0.01(+2.00%)
Jan 15, 2020 0.2600 0.2650 0.2500 0.2500 348,016 -0.02(-5.66%)
Jan 14, 2020 0.2800 0.2900 0.2650 0.2650 387,595 -0.02(-5.36%)
Jan 13, 2020 0.2650 0.2850 0.2600 0.2800 176,749 +0.02(+5.66%)
Jan 10, 2020 0.2350 0.2650 0.2300 0.2650 656,853 +0.02(+8.16%)
Jan 09, 2020 0.2500 0.2500 0.2250 0.2450 346,427 +0.00(+0.00%)
Jan 08, 2020 0.2100 0.2500 0.2100 0.2450 406,858 +0.04(+19.51%)
Jan 07, 2020 0.2000 0.2250 0.1850 0.2050 463,661 +0.01(+7.89%)
Jan 06, 2020 0.1600 0.1900 0.1500 0.1900 177,807 +0.04(+26.67%)
Jan 03, 2020 0.1400 0.1500 0.1350 0.1500 190,501 +0.01(+11.11%)
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.