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 )

0.9700 -0.0100 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2020 0.4850 0.5200 0.4500 0.5200 1,566,525 +0.05(+10.64%)
May 28, 2020 0.4400 0.4800 0.4300 0.4700 856,922 +0.03(+8.05%)
May 27, 2020 0.4050 0.4450 0.4050 0.4350 507,916 +0.02(+3.57%)
May 26, 2020 0.3850 0.4500 0.3850 0.4200 673,905 +0.03(+7.69%)
May 25, 2020 0.3800 0.3900 0.3800 0.3900 88,389 -0.01(-1.27%)
May 22, 2020 0.4000 0.4200 0.3900 0.3950 568,361 -0.01(-3.66%)
May 21, 2020 0.3950 0.4150 0.3850 0.4100 1,080,091 +0.01(+3.80%)
May 20, 2020 0.3500 0.4150 0.3500 0.3950 851,058 +0.03(+6.76%)
May 19, 2020 0.4400 0.4400 0.3500 0.3700 567,526 -0.04(-10.84%)
May 15, 2020 0.4150 0.4150 0.4150 0 +0.03(+9.21%)
May 14, 2020 0.3300 0.4000 0.3300 0.3800 690,400 +0.05(+15.15%)
May 13, 2020 0.2950 0.3350 0.2950 0.3300 496,901 +0.05(+15.79%)
May 12, 2020 0.2700 0.3100 0.2650 0.2850 758,616 +0.01(+5.56%)
May 11, 2020 0.2550 0.2700 0.2550 0.2700 317,390 +0.01(+3.85%)
May 08, 2020 0.2550 0.2600 0.2450 0.2600 78,772 +0.01(+1.96%)
May 07, 2020 0.2600 0.2600 0.2550 0.2550 72,500 -0.01(-1.92%)
May 06, 2020 0.2600 0.2600 0.2600 0.2600 13,124 +0.01(+1.96%)
May 05, 2020 0.2550 0.2600 0.2550 0.2550 3,400 +0.00(+0.00%)
May 04, 2020 0.2450 0.2550 0.2400 0.2550 77,946 +0.02(+6.25%)
May 01, 2020 0.2500 0.2500 0.2400 0.2400 34,600 -0.01(-4.00%)
Apr 30, 2020 0.2300 0.2550 0.2100 0.2500 232,014 +0.02(+6.38%)
Apr 29, 2020 0.2300 0.2350 0.2300 0.2350 57,500 +0.00(+2.17%)
Apr 28, 2020 0.2250 0.2400 0.2250 0.2300 55,675 +0.00(+0.00%)
Apr 27, 2020 0.2300 0.2300 0.2200 0.2300 52,385 +0.02(+6.98%)
Apr 24, 2020 0.2000 0.2150 0.2000 0.2150 139,540 +0.01(+2.38%)
Apr 23, 2020 0.2300 0.2300 0.2050 0.2100 38,737 -0.01(-2.33%)
Apr 22, 2020 0.2500 0.2500 0.2150 0.2150 267,793 -0.02(-10.42%)
Apr 21, 2020 0.2400 0.2400 0.2350 0.2400 91,000 +0.00(+0.00%)
Apr 20, 2020 0.2350 0.2550 0.2350 0.2400 33,444 +0.00(+0.00%)
Apr 17, 2020 0.2350 0.2500 0.2350 0.2400 75,939 +0.00(+0.00%)
Apr 16, 2020 0.2400 0.2400 0.2350 0.2400 63,246 -0.01(-2.04%)
Apr 15, 2020 0.2550 0.2550 0.2450 0.2450 18,860 -0.01(-2.00%)
Apr 14, 2020 0.2600 0.2650 0.2450 0.2500 33,398 -0.01(-3.85%)
Apr 13, 2020 0.2300 0.2600 0.2300 0.2600 79,723 +0.03(+13.04%)
Apr 09, 2020 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Apr 08, 2020 0.1800 0.1900 0.1800 0.1900 52,995 -0.01(-2.56%)
Apr 07, 2020 0.1850 0.2000 0.1850 0.1950 34,992 +0.02(+14.71%)
Apr 06, 2020 0.1800 0.1850 0.1700 0.1700 61,481 -0.02(-10.53%)
Apr 03, 2020 0.1900 0.1900 0.1800 0.1900 28,257 -0.01(-2.56%)
Apr 02, 2020 0.2150 0.2150 0.1950 0.1950 29,950 -0.01(-4.88%)
Apr 01, 2020 0.2050 0.2050 0.2000 0.2050 44,000 +0.00(+0.00%)
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%)
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.