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:

American Lithium Corp (TSV: LI )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 1.510 1.610 1.490 1.580 162,007 +0.05(+3.27%)
Nov 30, 2023 1.500 1.540 1.480 1.530 83,005 +0.02(+1.32%)
Nov 29, 2023 1.500 1.510 1.490 1.510 92,365 +0.00(+0.00%)
Nov 28, 2023 1.540 1.540 1.490 1.510 199,460 +0.00(+0.00%)
Nov 27, 2023 1.530 1.530 1.500 1.510 91,563 -0.05(-3.21%)
Nov 24, 2023 1.570 1.580 1.540 1.560 60,633 +0.04(+2.63%)
Nov 23, 2023 1.520 1.580 1.520 1.520 54,924 -0.02(-1.30%)
Nov 22, 2023 1.590 1.590 1.530 1.540 63,883 -0.03(-1.91%)
Nov 21, 2023 1.610 1.620 1.550 1.570 102,075 -0.05(-3.09%)
Nov 20, 2023 1.620 1.650 1.590 1.620 87,312 +0.01(+0.62%)
Nov 17, 2023 1.570 1.620 1.560 1.610 186,685 +0.00(+0.00%)
Nov 16, 2023 1.630 1.700 1.580 1.610 137,213 -0.03(-1.83%)
Nov 15, 2023 1.650 1.740 1.630 1.640 317,501 +0.03(+1.86%)
Nov 14, 2023 1.690 1.710 1.560 1.610 229,314 -0.11(-6.40%)
Nov 13, 2023 1.520 1.725 1.480 1.720 283,503 +0.22(+14.67%)
Nov 10, 2023 1.510 1.510 1.460 1.500 146,398 +0.00(+0.00%)
Nov 09, 2023 1.510 1.530 1.500 1.500 118,022 +0.02(+1.35%)
Nov 08, 2023 1.620 1.620 1.460 1.480 400,229 -0.14(-8.64%)
Nov 07, 2023 1.570 1.620 1.520 1.620 79,008 +0.00(+0.00%)
Nov 06, 2023 1.680 1.680 1.590 1.620 223,858 -0.07(-4.14%)
Nov 03, 2023 1.700 1.720 1.680 1.690 110,939 +0.03(+1.81%)
Nov 02, 2023 1.770 1.770 1.650 1.660 131,555 -0.07(-4.05%)
Nov 01, 2023 1.740 1.760 1.590 1.730 290,694 +0.05(+2.98%)
Oct 31, 2023 1.500 1.740 1.470 1.680 353,134 +0.23(+15.86%)
Oct 30, 2023 1.520 1.520 1.450 1.450 153,380 -0.03(-2.03%)
Oct 27, 2023 1.520 1.520 1.450 1.480 100,454 -0.02(-1.33%)
Oct 26, 2023 1.490 1.520 1.460 1.500 67,421 +0.02(+1.35%)
Oct 25, 2023 1.520 1.535 1.480 1.480 111,889 -0.04(-2.63%)
Oct 24, 2023 1.460 1.540 1.390 1.520 154,963 +0.06(+4.11%)
Oct 23, 2023 1.510 1.520 1.440 1.460 216,260 -0.09(-5.81%)
Oct 20, 2023 1.530 1.580 1.480 1.550 255,504 -0.02(-1.27%)
Oct 19, 2023 1.650 1.660 1.550 1.570 269,434 -0.08(-4.85%)
Oct 18, 2023 1.680 1.690 1.650 1.650 209,260 -0.02(-1.20%)
Oct 17, 2023 1.710 1.710 1.660 1.670 121,101 -0.04(-2.34%)
Oct 16, 2023 1.690 1.740 1.670 1.710 126,688 +0.04(+2.40%)
Oct 13, 2023 1.750 1.750 1.670 1.670 176,925 -0.05(-2.91%)
Oct 12, 2023 1.790 1.810 1.720 1.720 125,505 -0.07(-3.91%)
Oct 11, 2023 1.830 1.830 1.765 1.790 86,480 -0.03(-1.65%)
Oct 10, 2023 1.800 1.840 1.790 1.820 117,818 -0.02(-1.09%)
Oct 06, 2023 1.840 0 +0.06(+3.37%)
Oct 05, 2023 1.830 1.830 1.770 1.780 68,388 -0.04(-2.20%)
Oct 04, 2023 1.880 1.880 1.775 1.820 255,134 -0.07(-3.70%)
Oct 03, 2023 1.880 1.895 1.860 1.890 58,969 -0.01(-0.53%)
Oct 02, 2023 1.960 1.960 1.840 1.900 95,520 -0.06(-3.06%)
Sep 29, 2023 1.970 1.970 1.910 1.960 57,496 -0.01(-0.51%)
Sep 28, 2023 1.890 1.990 1.870 1.970 221,325 +0.06(+3.14%)
Sep 27, 2023 1.930 1.930 1.835 1.910 126,219 +0.00(+0.00%)
Sep 26, 2023 1.860 1.920 1.860 1.910 141,161 +0.01(+0.53%)
Sep 25, 2023 1.910 1.910 1.880 1.900 128,514 -0.01(-0.52%)
Sep 22, 2023 1.900 1.940 1.860 1.910 129,387 +0.07(+3.80%)
Sep 21, 2023 1.890 1.890 1.790 1.840 201,867 -0.06(-3.16%)
Sep 20, 2023 1.990 1.990 1.900 1.900 116,931 -0.08(-4.04%)
Sep 19, 2023 2.020 2.020 1.930 1.980 144,932 -0.06(-2.94%)
Sep 18, 2023 2.150 2.150 1.990 2.040 193,661 -0.09(-4.23%)
Sep 15, 2023 2.140 2.200 2.070 2.130 178,299 -0.01(-0.47%)
Sep 14, 2023 2.030 2.140 2.020 2.140 297,375 +0.13(+6.47%)
Sep 13, 2023 2.000 2.010 1.940 2.010 109,161 +0.01(+0.50%)
Sep 12, 2023 2.030 2.030 1.935 2.000 165,612 -0.06(-2.91%)
Sep 11, 2023 2.020 2.060 1.970 2.060 182,720 +0.09(+4.57%)
Sep 08, 2023 2.140 2.150 1.950 1.970 156,661 -0.16(-7.51%)
Sep 07, 2023 1.950 2.130 1.900 2.130 363,190 +0.21(+10.94%)
Sep 06, 2023 2.090 2.090 1.905 1.920 519,787 -0.24(-11.11%)
Sep 05, 2023 2.310 2.360 2.050 2.160 643,618 -0.09(-4.00%)
Sep 01, 2023 2.250 0 +0.09(+4.17%)
Aug 31, 2023 2.130 2.200 2.070 2.160 389,568 +0.06(+2.86%)
Aug 30, 2023 2.180 2.180 2.060 2.100 233,654 -0.04(-1.87%)
Aug 29, 2023 1.910 2.200 1.860 2.140 1,211,700 +0.27(+14.44%)
Aug 28, 2023 1.640 1.900 1.640 1.870 694,411 +0.23(+14.02%)
Aug 25, 2023 1.680 1.680 1.610 1.640 119,071 -0.02(-1.20%)
Aug 24, 2023 1.730 1.730 1.630 1.660 257,984 -0.04(-2.35%)
Aug 23, 2023 1.690 1.740 1.670 1.700 238,674 +0.01(+0.59%)
Aug 22, 2023 1.730 1.740 1.650 1.690 296,431 -0.04(-2.31%)
Aug 21, 2023 1.700 1.730 1.670 1.730 254,299 +0.05(+2.98%)
Aug 18, 2023 1.650 1.690 1.630 1.680 134,304 +0.03(+1.82%)
Aug 17, 2023 1.690 1.690 1.630 1.650 174,641 -0.04(-2.37%)
Aug 16, 2023 1.720 1.750 1.670 1.690 420,532 -0.03(-1.74%)
Aug 15, 2023 1.670 1.760 1.630 1.720 207,541 +0.04(+2.38%)
Aug 14, 2023 1.710 1.760 1.610 1.680 427,366 -0.09(-5.08%)
Aug 11, 2023 1.700 1.780 1.550 1.770 1,306,259 -0.04(-2.21%)
Aug 10, 2023 1.890 1.890 1.760 1.810 767,712 -0.10(-5.24%)
Aug 09, 2023 2.030 2.030 1.910 1.910 417,038 -0.14(-6.83%)
Aug 08, 2023 2.300 2.300 1.980 2.050 690,962 -0.27(-11.64%)
Aug 04, 2023 2.320 0 -0.01(-0.43%)
Aug 03, 2023 2.360 2.360 2.280 2.330 113,188 -0.03(-1.27%)
Aug 02, 2023 2.450 2.450 2.310 2.360 228,874 -0.10(-4.07%)
Aug 01, 2023 2.480 2.540 2.460 2.460 146,681 -0.08(-3.15%)
Jul 31, 2023 2.500 2.550 2.470 2.540 316,462 -0.01(-0.39%)
Jul 28, 2023 2.530 2.550 2.470 2.550 129,672 +0.06(+2.41%)
Jul 27, 2023 2.560 2.600 2.450 2.490 298,804 -0.09(-3.49%)
Jul 26, 2023 2.590 2.630 2.570 2.580 118,168 +0.00(+0.00%)
Jul 25, 2023 2.600 2.600 2.570 2.580 132,235 -0.04(-1.53%)
Jul 24, 2023 2.650 2.690 2.570 2.620 120,666 -0.05(-1.87%)
Jul 21, 2023 2.660 2.700 2.610 2.670 253,616 +0.00(+0.00%)
Jul 20, 2023 2.650 2.670 2.630 2.670 110,449 -0.03(-1.11%)
Jul 19, 2023 2.700 2.700 2.670 2.700 97,811 -0.03(-1.10%)
Jul 18, 2023 2.700 2.730 2.670 2.730 104,709 +0.02(+0.74%)
Jul 17, 2023 2.690 2.720 2.670 2.710 87,654 +0.03(+1.12%)
Jul 14, 2023 2.790 2.790 2.670 2.680 172,606 -0.16(-5.63%)
Jul 13, 2023 2.720 2.850 2.720 2.840 207,362 +0.12(+4.41%)
Jul 12, 2023 2.620 2.740 2.620 2.720 235,127 +0.11(+4.21%)
Jul 11, 2023 2.630 2.635 2.580 2.610 197,620 -0.01(-0.38%)
Jul 10, 2023 2.630 2.670 2.620 2.620 95,144 -0.04(-1.50%)
Jul 07, 2023 2.600 2.675 2.590 2.660 159,504 +0.05(+1.92%)
Jul 06, 2023 2.650 2.650 2.580 2.610 210,968 -0.09(-3.33%)
Jul 05, 2023 2.700 2.700 2.650 2.700 125,240 -0.01(-0.37%)
Jul 04, 2023 2.650 2.710 2.640 2.710 154,741 +0.05(+1.88%)
Jun 30, 2023 2.660 0 +0.04(+1.53%)
Jun 29, 2023 2.680 2.700 2.605 2.620 162,050 -0.08(-2.96%)
Jun 28, 2023 2.650 2.710 2.650 2.700 142,063 -0.01(-0.37%)
Jun 27, 2023 2.600 2.755 2.550 2.710 458,150 +0.06(+2.26%)
Jun 26, 2023 2.680 2.770 2.650 2.650 123,461 -0.03(-1.12%)
Jun 23, 2023 2.750 2.750 2.660 2.680 154,934 -0.08(-3.07%)
Jun 22, 2023 2.800 2.800 2.740 2.765 175,956 -0.11(-3.99%)
Jun 21, 2023 2.930 2.930 2.760 2.880 249,615 -0.03(-1.03%)
Jun 20, 2023 2.820 2.950 2.760 2.910 334,097 +0.11(+3.93%)
Jun 19, 2023 2.800 2.860 2.760 2.800 59,707 -0.02(-0.71%)
Jun 16, 2023 2.730 2.850 2.670 2.820 320,390 +0.08(+2.92%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.