Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme Lithium Inc (OP: ACLHF )

0.0441 +0.0003 (+0.68%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jul 22, 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 (%)
Jul 22, 2024 0.0441 0.0441 0.0441 0.0441 1,500 +0.00(+0.68%)
Jul 19, 2024 0.0450 0.0450 0.0438 0.0438 7,000 +0.00(+9.50%)
Jul 18, 2024 0.0441 0.0441 0.0400 0.0400 55,302 +0.00(+8.11%)
Jul 17, 2024 0.0441 0.0441 0.0370 0.0370 27,250 +0.00(+0.00%)
Jul 16, 2024 0.0395 0.0395 0.0370 0.0370 35,602 -0.00(-5.37%)
Jul 15, 2024 0.0490 0.0490 0.0386 0.0391 29,375 +0.00(+5.68%)
Jul 12, 2024 0.0393 0.0400 0.0370 0.0370 44,000 +0.00(+0.00%)
Jul 11, 2024 0.0370 0.0454 0.0370 0.0370 2,602 -0.00(-7.96%)
Jul 10, 2024 0.0400 0.0402 0.0400 0.0402 1,584 +0.00(+0.50%)
Jul 09, 2024 0.0351 0.0400 0.0351 0.0400 45,100 +0.00(+0.00%)
Jul 08, 2024 0.0390 0.0422 0.0390 0.0400 29,317 +0.00(+2.56%)
Jul 05, 2024 0.0351 0.0410 0.0351 0.0390 125,900 -0.00(-4.88%)
Jul 03, 2024 0.0351 0.0410 0.0351 0.0410 17,661 +0.00(+2.50%)
Jul 02, 2024 0.0371 0.0400 0.0371 0.0400 19,000 +0.00(+3.36%)
Jul 01, 2024 0.0402 0.0402 0.0340 0.0387 103,962 +0.00(+2.93%)
Jun 28, 2024 0.0444 0.0460 0.0350 0.0376 297,445 -0.01(-15.12%)
Jun 27, 2024 0.0487 0.0487 0.0443 0.0443 97,305 -0.00(-9.59%)
Jun 25, 2024 0.0490 50 +0.00(+3.38%)
Jun 21, 2024 0.0474 11 -0.01(-13.35%)
Jun 20, 2024 0.0401 0.0547 0.0401 0.0547 17,827 +0.01(+21.02%)
Jun 18, 2024 0.0452 0.0460 0.0401 0.0452 8,501 -0.00(-1.74%)
Jun 17, 2024 0.0446 0.0500 0.0401 0.0460 50,596 +0.00(+1.77%)
Jun 14, 2024 0.0401 0.0476 0.0401 0.0452 5,251 -0.00(-7.76%)
Jun 13, 2024 0.0401 0.0490 0.0401 0.0490 10,500 +0.00(+0.00%)
Jun 12, 2024 0.0401 0.0490 0.0401 0.0490 23,747 -0.00(-1.21%)
Jun 11, 2024 0.0496 0.0523 0.0496 0.0496 26,211 +0.00(+0.00%)
Jun 10, 2024 0.0479 0.0523 0.0446 0.0496 43,399 +0.00(+8.30%)
Jun 06, 2024 0.0458 35 -0.00(-8.40%)
Jun 05, 2024 0.0522 0.0522 0.0500 0.0500 590 +0.00(+6.16%)
Jun 04, 2024 0.0420 0.0539 0.0420 0.0471 9,513 +0.00(+8.28%)
Jun 03, 2024 0.0430 0.0435 0.0430 0.0435 11,700 -0.01(-13.00%)
May 31, 2024 0.0510 0.0510 0.0496 0.0500 1,425 +0.00(+1.21%)
May 30, 2024 0.0526 0.0526 0.0494 0.0494 32,296 +0.01(+23.50%)
May 29, 2024 0.0590 0.0590 0.0400 0.0400 59,785 -0.02(-32.20%)
May 28, 2024 0.0522 0.0590 0.0420 0.0590 42,988 +0.00(+7.27%)
May 24, 2024 0.0476 0.0590 0.0460 0.0550 40,718 +0.01(+19.57%)
May 23, 2024 0.0472 0.0472 0.0460 0.0460 1,950 -0.00(-2.54%)
May 22, 2024 0.0473 0.0473 0.0448 0.0472 11,830 +0.00(+2.16%)
May 21, 2024 0.0462 0.0462 0.0400 0.0462 5,210 +0.00(+0.43%)
May 20, 2024 0.0436 0.0460 0.0411 0.0460 9,816 +0.00(+2.22%)
May 17, 2024 0.0400 0.0472 0.0400 0.0450 5,501 -0.00(-4.66%)
May 16, 2024 0.0460 0.0499 0.0460 0.0472 5,300 -0.00(-5.60%)
May 15, 2024 0.0484 0.0500 0.0448 0.0500 13,375 +0.00(+5.93%)
May 14, 2024 0.0400 0.0472 0.0400 0.0472 3,700 +0.00(+2.61%)
May 13, 2024 0.0464 0.0464 0.0452 0.0460 17,050 -0.00(-8.00%)
May 10, 2024 0.0520 0.0520 0.0500 0.0500 9,300 +0.00(+0.00%)
May 09, 2024 0.0499 0.0500 0.0400 0.0500 4,050 +0.00(+8.70%)
May 08, 2024 0.0390 0.0460 0.0390 0.0460 10,800 -0.00(-1.92%)
May 07, 2024 0.0465 0.0469 0.0390 0.0469 10,928 +0.00(+8.56%)
May 06, 2024 0.0463 0.0500 0.0353 0.0432 139,650 -0.00(-7.10%)
May 03, 2024 0.0506 0.0506 0.0463 0.0465 2,595 +0.00(+3.33%)
May 02, 2024 0.0421 0.0506 0.0421 0.0450 4,600 +0.00(+1.12%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.