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 )

0.8100 +0.0300 (+3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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, 2021 2.300 2.500 2.260 2.440 392,900 +0.23(+10.41%)
Mar 30, 2021 2.370 2.370 2.170 2.210 339,393 -0.14(-5.96%)
Mar 29, 2021 2.530 2.540 2.250 2.350 476,706 -0.15(-6.00%)
Mar 26, 2021 2.500 2.600 2.490 2.500 206,594 -0.06(-2.34%)
Mar 25, 2021 2.600 2.620 2.460 2.560 463,339 -0.08(-3.03%)
Mar 24, 2021 2.760 2.830 2.570 2.640 358,357 -0.11(-4.00%)
Mar 23, 2021 2.890 2.890 2.630 2.750 500,891 -0.06(-2.14%)
Mar 22, 2021 2.750 2.810 2.670 2.810 471,071 +0.14(+5.24%)
Mar 19, 2021 2.640 2.725 2.600 2.670 311,946 +0.04(+1.52%)
Mar 18, 2021 2.790 2.810 2.620 2.630 294,867 -0.10(-3.66%)
Mar 17, 2021 2.600 2.750 2.560 2.730 445,793 +0.07(+2.63%)
Mar 16, 2021 2.850 2.850 2.640 2.660 340,649 -0.19(-6.67%)
Mar 15, 2021 2.950 2.950 2.680 2.850 523,279 -0.05(-1.72%)
Mar 12, 2021 2.940 3.030 2.850 2.900 613,170 -0.04(-1.36%)
Mar 11, 2021 2.780 3.000 2.780 2.940 651,586 +0.13(+4.63%)
Mar 10, 2021 2.820 3.000 2.800 2.810 1,068,956 +0.05(+1.81%)
Mar 09, 2021 2.580 2.760 2.540 2.760 742,168 +0.28(+11.29%)
Mar 08, 2021 2.530 2.590 2.460 2.480 505,997 -0.11(-4.25%)
Mar 05, 2021 2.650 2.680 2.120 2.590 1,815,596 -0.07(-2.63%)
Mar 04, 2021 3.020 3.040 2.510 2.660 1,453,283 -0.27(-9.22%)
Mar 03, 2021 3.240 3.250 2.900 2.930 770,516 -0.23(-7.28%)
Mar 02, 2021 3.320 3.400 3.140 3.160 704,326 -0.23(-6.78%)
Mar 01, 2021 3.030 3.390 3.010 3.390 1,325,280 +0.33(+10.78%)
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%)
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.