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. - Common Stock (NQ: AMLI )

0.7040 +0.0085 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2023 1.590 1.630 1.530 1.620 600,401 +0.05(+3.18%)
Aug 30, 2023 1.600 1.630 1.510 1.570 604,930 +0.00(+0.00%)
Aug 29, 2023 1.400 1.625 1.360 1.570 2,287,126 +0.19(+13.77%)
Aug 28, 2023 1.210 1.400 1.200 1.380 1,339,997 +0.18(+15.00%)
Aug 25, 2023 1.220 1.240 1.170 1.200 408,139 -0.03(-2.44%)
Aug 24, 2023 1.270 1.270 1.200 1.230 451,862 -0.01(-0.81%)
Aug 23, 2023 1.240 1.280 1.220 1.240 185,542 -0.01(-0.80%)
Aug 22, 2023 1.280 1.285 1.210 1.250 479,341 -0.01(-0.79%)
Aug 21, 2023 1.250 1.280 1.240 1.260 373,284 +0.02(+1.61%)
Aug 18, 2023 1.210 1.260 1.200 1.240 544,223 +0.04(+3.33%)
Aug 17, 2023 1.260 1.260 1.200 1.200 467,631 -0.03(-2.44%)
Aug 16, 2023 1.280 1.300 1.230 1.230 475,855 -0.05(-3.91%)
Aug 15, 2023 1.230 1.310 1.220 1.280 717,651 +0.02(+1.59%)
Aug 14, 2023 1.260 1.300 1.200 1.260 814,076 -0.05(-3.82%)
Aug 11, 2023 1.230 1.320 1.140 1.310 2,185,298 -0.02(-1.50%)
Aug 10, 2023 1.380 1.410 1.305 1.330 1,574,859 -0.10(-6.99%)
Aug 09, 2023 1.510 1.511 1.420 1.430 624,934 -0.09(-5.92%)
Aug 08, 2023 1.690 1.710 1.470 1.520 1,660,010 -0.19(-11.11%)
Aug 07, 2023 1.750 1.759 1.680 1.710 430,704 -0.03(-1.72%)
Aug 04, 2023 1.740 1.790 1.730 1.740 362,989 +0.00(+0.00%)
Aug 03, 2023 1.740 1.770 1.710 1.740 538,202 -0.05(-2.79%)
Aug 02, 2023 1.850 1.850 1.725 1.790 977,375 -0.07(-3.76%)
Aug 01, 2023 1.870 1.915 1.850 1.860 442,476 -0.05(-2.62%)
Jul 31, 2023 1.900 1.930 1.880 1.910 589,622 -0.01(-0.52%)
Jul 28, 2023 1.890 1.930 1.870 1.920 336,909 +0.04(+2.13%)
Jul 27, 2023 1.960 1.970 1.853 1.880 804,189 -0.08(-4.08%)
Jul 26, 2023 1.990 1.990 1.940 1.960 288,625 +0.00(+0.00%)
Jul 25, 2023 2.000 2.000 1.945 1.960 597,874 -0.03(-1.51%)
Jul 24, 2023 2.020 2.050 1.950 1.990 553,378 -0.04(-1.97%)
Jul 21, 2023 2.020 2.050 1.980 2.030 437,234 +0.01(+0.50%)
Jul 20, 2023 2.030 2.039 1.990 2.020 314,216 -0.03(-1.46%)
Jul 19, 2023 2.050 2.058 2.030 2.050 326,656 -0.03(-1.44%)
Jul 18, 2023 2.050 2.080 2.030 2.080 284,444 +0.01(+0.48%)
Jul 17, 2023 2.050 2.070 2.020 2.070 296,103 +0.05(+2.48%)
Jul 14, 2023 2.140 2.140 2.020 2.020 570,499 -0.15(-6.91%)
Jul 13, 2023 2.080 2.180 2.060 2.170 845,722 +0.11(+5.34%)
Jul 12, 2023 2.010 2.080 2.000 2.060 559,585 +0.09(+4.57%)
Jul 11, 2023 1.980 2.000 1.950 1.970 324,650 -0.01(-0.51%)
Jul 10, 2023 1.960 2.010 1.960 1.980 343,522 -0.01(-0.50%)
Jul 07, 2023 1.950 2.020 1.940 1.990 277,932 +0.04(+2.05%)
Jul 06, 2023 2.000 2.030 1.930 1.950 352,062 -0.06(-2.99%)
Jul 05, 2023 2.000 2.040 2.000 2.010 348,442 -0.01(-0.50%)
Jul 03, 2023 1.990 2.060 1.990 2.020 302,195 +0.01(+0.50%)
Jun 30, 2023 1.990 2.035 1.960 2.010 465,572 +0.01(+0.50%)
Jun 29, 2023 2.060 2.060 1.970 2.000 442,031 -0.05(-2.44%)
Jun 28, 2023 2.030 2.050 2.000 2.050 265,072 -0.01(-0.49%)
Jun 27, 2023 1.990 2.095 1.930 2.060 1,192,333 +0.04(+1.98%)
Jun 26, 2023 2.050 2.110 2.020 2.020 430,621 -0.02(-0.98%)
Jun 23, 2023 2.090 2.090 2.020 2.040 269,426 -0.09(-4.23%)
Jun 22, 2023 2.120 2.140 2.070 2.130 299,489 -0.02(-0.93%)
Jun 21, 2023 2.190 2.220 2.080 2.150 521,244 -0.05(-2.27%)
Jun 20, 2023 2.170 2.230 2.100 2.200 1,176,318 +0.02(+0.92%)
Jun 16, 2023 2.100 2.180 2.027 2.180 1,262,654 +0.10(+4.81%)
Jun 15, 2023 2.090 2.120 1.980 2.080 885,746 -0.04(-1.89%)
Jun 14, 2023 2.220 2.250 2.080 2.120 798,299 -0.10(-4.50%)
Jun 13, 2023 2.270 2.325 2.140 2.220 1,309,837 +0.00(+0.00%)
Jun 12, 2023 2.000 2.225 1.970 2.220 1,966,347 +0.31(+16.23%)
Jun 09, 2023 1.960 1.960 1.880 1.910 305,146 -0.03(-1.55%)
Jun 08, 2023 1.990 1.990 1.940 1.940 272,505 -0.06(-3.00%)
Jun 07, 2023 1.930 2.010 1.930 2.000 240,838 +0.07(+3.63%)
Jun 06, 2023 1.950 1.970 1.920 1.930 166,917 -0.05(-2.53%)
Jun 05, 2023 1.960 2.000 1.930 1.980 221,157 +0.00(+0.00%)
Jun 02, 2023 2.000 2.010 1.915 1.980 310,247 -0.01(-0.50%)
Jun 01, 2023 1.840 2.000 1.800 1.990 301,226 +0.15(+8.15%)
May 31, 2023 1.850 1.875 1.780 1.840 311,300 -0.02(-1.08%)
May 30, 2023 1.950 1.950 1.840 1.860 559,861 -0.10(-5.10%)
May 26, 2023 1.980 1.995 1.950 1.960 242,815 +0.02(+1.03%)
May 25, 2023 2.050 2.050 1.940 1.940 470,116 -0.11(-5.37%)
May 24, 2023 2.050 2.080 2.030 2.050 137,153 -0.03(-1.44%)
May 23, 2023 2.100 2.145 2.070 2.080 242,075 -0.07(-3.26%)
May 22, 2023 2.020 2.150 2.020 2.150 350,199 +0.10(+4.88%)
May 19, 2023 2.080 2.080 2.030 2.050 174,334 -0.03(-1.44%)
May 18, 2023 2.100 2.100 2.030 2.080 179,502 -0.02(-0.95%)
May 17, 2023 2.080 2.100 2.030 2.100 182,593 +0.02(+0.96%)
May 16, 2023 2.080 2.130 2.050 2.080 121,840 -0.03(-1.42%)
May 15, 2023 2.150 2.160 2.095 2.110 288,073 -0.02(-0.94%)
May 12, 2023 2.150 2.190 2.080 2.130 237,505 -0.02(-0.93%)
May 11, 2023 2.220 2.290 2.130 2.150 349,985 -0.06(-2.71%)
May 10, 2023 2.090 2.300 2.090 2.210 578,272 +0.13(+6.25%)
May 09, 2023 2.100 2.100 2.050 2.080 204,064 -0.07(-3.26%)
May 08, 2023 2.140 2.150 2.061 2.150 241,415 +0.05(+2.38%)
May 05, 2023 2.070 2.110 2.010 2.100 229,990 +0.05(+2.44%)
May 04, 2023 2.010 2.085 2.000 2.050 237,780 +0.04(+1.99%)
May 03, 2023 2.020 2.110 2.010 2.010 217,696 -0.02(-0.99%)
May 02, 2023 2.090 2.100 2.020 2.030 261,341 -0.08(-3.79%)
May 01, 2023 2.100 2.160 2.100 2.110 168,080 -0.01(-0.47%)
Apr 28, 2023 2.020 2.130 2.010 2.120 220,891 +0.07(+3.41%)
Apr 27, 2023 2.000 2.120 1.980 2.050 308,327 +0.02(+0.99%)
Apr 26, 2023 2.090 2.100 2.010 2.030 278,845 -0.08(-3.79%)
Apr 25, 2023 2.100 2.120 2.050 2.110 431,446 +0.02(+0.96%)
Apr 24, 2023 2.160 2.180 2.090 2.090 262,490 -0.08(-3.69%)
Apr 21, 2023 2.160 2.179 2.130 2.170 176,879 -0.03(-1.36%)
Apr 20, 2023 2.190 2.240 2.170 2.200 153,709 -0.03(-1.35%)
Apr 19, 2023 2.260 2.260 2.160 2.230 268,595 -0.02(-0.89%)
Apr 18, 2023 2.300 2.320 2.240 2.250 156,772 -0.04(-1.75%)
Apr 17, 2023 2.310 2.320 2.220 2.290 340,083 -0.07(-2.97%)
Apr 14, 2023 2.460 2.480 2.320 2.360 354,996 -0.13(-5.22%)
Apr 13, 2023 2.450 2.490 2.390 2.490 313,971 +0.09(+3.75%)
Apr 12, 2023 2.350 2.410 2.300 2.400 420,095 +0.17(+7.62%)
Apr 11, 2023 2.060 2.250 2.058 2.230 311,515 +0.18(+8.78%)
Apr 10, 2023 1.980 2.080 1.960 2.050 253,854 +0.04(+1.99%)
Apr 06, 2023 1.970 2.020 1.930 2.010 365,439 -0.03(-1.47%)
Apr 05, 2023 2.040 2.050 1.950 2.040 922,827 -0.08(-3.77%)
Apr 04, 2023 2.200 2.210 2.045 2.120 542,926 -0.08(-3.64%)
Apr 03, 2023 2.300 2.300 2.200 2.200 387,359 -0.11(-4.76%)
Mar 31, 2023 2.300 2.315 2.210 2.310 391,751 +0.01(+0.43%)
Mar 30, 2023 2.370 2.380 2.265 2.300 332,231 -0.04(-1.71%)
Mar 29, 2023 2.390 2.420 2.310 2.340 386,714 -0.04(-1.68%)
Mar 28, 2023 2.370 2.450 2.310 2.380 483,373 +0.05(+2.15%)
Mar 27, 2023 2.390 2.390 2.290 2.330 273,845 +0.02(+0.87%)
Mar 24, 2023 2.260 2.370 2.250 2.310 322,745 -0.02(-0.86%)
Mar 23, 2023 2.350 2.400 2.300 2.330 267,041 +0.04(+1.75%)
Mar 22, 2023 2.440 2.455 2.290 2.290 259,514 -0.15(-6.15%)
Mar 21, 2023 2.310 2.450 2.300 2.440 334,431 +0.16(+7.02%)
Mar 20, 2023 2.270 2.320 2.240 2.280 295,985 -0.11(-4.60%)
Mar 17, 2023 2.330 2.390 2.280 2.390 452,841 -0.06(-2.45%)
Mar 16, 2023 2.390 2.450 2.250 2.450 425,527 +0.09(+3.81%)
Mar 15, 2023 2.430 2.430 2.270 2.360 446,331 -0.12(-4.84%)
Mar 14, 2023 2.440 2.610 2.420 2.480 503,809 +0.15(+6.44%)
Mar 13, 2023 2.350 2.370 2.142 2.330 670,694 -0.05(-2.10%)
Mar 10, 2023 2.400 2.480 2.350 2.380 552,695 -0.06(-2.46%)
Mar 09, 2023 2.600 2.630 2.420 2.440 814,190 -0.20(-7.58%)
Mar 08, 2023 2.750 2.796 2.640 2.640 312,769 -0.11(-4.00%)
Mar 07, 2023 2.840 2.900 2.734 2.750 262,977 -0.13(-4.51%)
Mar 06, 2023 2.980 3.020 2.850 2.880 364,307 -0.12(-4.00%)
Mar 03, 2023 2.910 3.000 2.866 3.000 386,422 +0.11(+3.81%)
Mar 02, 2023 2.850 2.920 2.750 2.890 436,314 +0.03(+1.05%)
Mar 01, 2023 2.890 2.890 2.780 2.860 298,919 +0.04(+1.42%)
Feb 28, 2023 2.840 2.880 2.779 2.820 247,063 +0.03(+1.08%)
Feb 27, 2023 2.660 2.867 2.660 2.790 622,842 +0.16(+6.08%)
Feb 24, 2023 2.620 2.699 2.620 2.630 612,395 -0.27(-9.31%)
Feb 23, 2023 3.020 3.046 2.670 2.900 1,174,974 -0.12(-3.97%)
Feb 22, 2023 3.110 3.170 3.000 3.020 467,839 -0.12(-3.82%)
Feb 21, 2023 3.170 3.200 3.090 3.140 512,923 -0.02(-0.63%)
Feb 17, 2023 3.130 3.170 3.000 3.160 353,474 +0.01(+0.32%)
Feb 16, 2023 3.110 3.220 3.060 3.150 303,004 +0.08(+2.61%)
Feb 15, 2023 3.110 3.130 3.052 3.070 478,375 -0.10(-3.15%)
Feb 14, 2023 3.210 3.210 3.090 3.170 522,842 -0.09(-2.76%)
Feb 13, 2023 3.430 3.440 3.250 3.260 446,842 -0.20(-5.78%)
Feb 10, 2023 3.490 3.490 3.360 3.460 380,359 -0.04(-1.14%)
Feb 09, 2023 3.560 3.600 3.490 3.500 387,444 -0.02(-0.57%)
Feb 08, 2023 3.530 3.580 3.490 3.520 576,434 +0.04(+1.15%)
Feb 07, 2023 3.250 3.520 3.190 3.480 704,987 +0.33(+10.48%)
Feb 06, 2023 3.370 3.370 3.130 3.150 935,815 -0.31(-8.96%)
Feb 03, 2023 3.500 3.590 3.400 3.460 476,679 -0.09(-2.54%)
Feb 02, 2023 3.680 3.690 3.510 3.550 709,532 -0.09(-2.47%)
Feb 01, 2023 3.660 3.760 3.500 3.640 919,933 +0.12(+3.41%)
Jan 31, 2023 3.600 3.610 3.344 3.520 912,594 -0.02(-0.56%)
Jan 30, 2023 3.580 3.610 3.370 3.540 627,329 -0.04(-1.12%)
Jan 27, 2023 3.580 3.610 3.480 3.580 520,310 +0.01(+0.28%)
Jan 26, 2023 3.650 3.830 3.510 3.570 1,199,125 +0.00(+0.00%)
Jan 25, 2023 3.580 3.660 3.340 3.570 1,426,637 +0.03(+0.85%)
Jan 24, 2023 3.200 3.560 3.160 3.540 1,876,326 +0.49(+16.07%)
Jan 23, 2023 3.130 3.130 3.010 3.050 391,232 -0.05(-1.61%)
Jan 20, 2023 3.060 3.150 3.010 3.100 523,753 +0.11(+3.68%)
Jan 19, 2023 3.030 3.030 2.814 2.990 782,194 -0.15(-4.78%)
Jan 18, 2023 3.280 3.300 3.100 3.140 618,902 -0.11(-3.38%)
Jan 17, 2023 3.170 3.290 3.114 3.250 565,781 -0.06(-1.81%)
Jan 13, 2023 3.150 3.350 3.070 3.310 860,298 +0.19(+6.09%)
Jan 12, 2023 3.130 3.160 2.940 3.120 502,783 +0.04(+1.30%)
Jan 11, 2023 3.000 3.140 2.960 3.080 825,322 +0.14(+4.76%)
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.