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

American Lithium Corp. - Common Stock (NQ: AMLI )

0.5557 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.5643 0.5804 0.5514 0.5557 205,017 -0.01(-1.52%)
Sep 30, 2024 0.5747 0.6000 0.5500 0.5643 445,570 -0.01(-1.81%)
Sep 27, 2024 0.6500 0.6500 0.5550 0.5747 853,720 -0.08(-11.58%)
Sep 26, 2024 0.5370 0.6500 0.5200 0.6500 3,284,195 +0.18(+38.30%)
Sep 25, 2024 0.4200 0.4973 0.4185 0.4700 528,947 +0.05(+11.48%)
Sep 24, 2024 0.4373 0.4418 0.4123 0.4216 592,291 +0.01(+2.58%)
Sep 23, 2024 0.3600 0.4583 0.3500 0.4110 1,848,208 +0.06(+17.43%)
Sep 20, 2024 0.3610 0.3750 0.3500 0.3500 256,354 -0.02(-4.27%)
Sep 19, 2024 0.3820 0.3871 0.3649 0.3656 163,825 -0.01(-3.02%)
Sep 18, 2024 0.3734 0.3845 0.3664 0.3770 104,691 -0.00(-0.37%)
Sep 17, 2024 0.3700 0.3850 0.3649 0.3784 140,041 +0.01(+1.99%)
Sep 16, 2024 0.3800 0.3879 0.3700 0.3710 152,921 -0.00(-0.27%)
Sep 13, 2024 0.3710 0.3850 0.3700 0.3720 171,415 -0.01(-2.13%)
Sep 12, 2024 0.3510 0.3900 0.3501 0.3801 177,512 +0.02(+5.76%)
Sep 11, 2024 0.3300 0.3600 0.3300 0.3594 290,002 +0.03(+9.57%)
Sep 10, 2024 0.3610 0.3610 0.3226 0.3280 527,350 -0.03(-9.14%)
Sep 09, 2024 0.3579 0.3780 0.3500 0.3610 202,280 -0.00(-0.82%)
Sep 06, 2024 0.3750 0.3850 0.3631 0.3640 168,410 -0.01(-2.60%)
Sep 05, 2024 0.4000 0.3981 0.3701 0.3737 124,163 -0.01(-2.94%)
Sep 04, 2024 0.3674 0.3900 0.3660 0.3850 119,047 +0.02(+5.42%)
Sep 03, 2024 0.3800 0.3850 0.3606 0.3652 381,793 -0.01(-2.74%)
Aug 30, 2024 0.4000 0.4150 0.3749 0.3755 379,051 -0.02(-4.40%)
Aug 29, 2024 0.3900 0.4160 0.3872 0.3928 144,602 +0.00(+0.87%)
Aug 28, 2024 0.3966 0.4027 0.3832 0.3894 395,303 -0.01(-1.82%)
Aug 27, 2024 0.4250 0.4250 0.3900 0.3966 438,638 -0.02(-5.80%)
Aug 26, 2024 0.4339 0.4339 0.4010 0.4210 457,331 +0.00(+0.24%)
Aug 23, 2024 0.4100 0.4387 0.4100 0.4200 163,171 +0.00(+0.72%)
Aug 22, 2024 0.4170 0.4276 0.4170 0.4170 235,258 -0.00(-0.07%)
Aug 21, 2024 0.4070 0.4270 0.4070 0.4173 95,673 +0.01(+2.61%)
Aug 20, 2024 0.4090 0.4270 0.4060 0.4067 203,417 -0.02(-4.33%)
Aug 19, 2024 0.4200 0.4270 0.4178 0.4251 145,729 +0.01(+1.65%)
Aug 16, 2024 0.4155 0.4305 0.4100 0.4182 203,550 +0.00(+0.65%)
Aug 15, 2024 0.4076 0.4200 0.4076 0.4155 112,578 +0.01(+1.34%)
Aug 14, 2024 0.4174 0.4199 0.4035 0.4100 208,675 -0.00(-0.07%)
Aug 13, 2024 0.4069 0.4250 0.3900 0.4103 137,931 +0.01(+1.63%)
Aug 12, 2024 0.3930 0.4200 0.3900 0.4037 247,941 -0.00(-0.32%)
Aug 09, 2024 0.3885 0.4060 0.3885 0.4050 145,217 +0.01(+3.32%)
Aug 08, 2024 0.3750 0.4000 0.3720 0.3920 156,289 +0.02(+4.53%)
Aug 07, 2024 0.3907 0.3990 0.3700 0.3750 177,363 -0.01(-2.60%)
Aug 06, 2024 0.4100 0.4210 0.3810 0.3850 215,114 -0.02(-5.48%)
Aug 05, 2024 0.3882 0.4098 0.3500 0.4073 444,243 +0.02(+5.03%)
Aug 02, 2024 0.4100 0.4100 0.3660 0.3878 603,214 -0.01(-3.29%)
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.