Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.7520 +0.0550 (+7.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 17, 2024 0.6900 0.7700 0.6900 0.7520 654,574 +0.06(+7.89%)
May 16, 2024 0.6600 0.7090 0.6501 0.6970 181,027 +0.02(+3.57%)
May 15, 2024 0.6800 0.6823 0.6500 0.6730 244,028 +0.03(+3.86%)
May 14, 2024 0.6350 0.6925 0.6350 0.6480 421,791 -0.02(-3.20%)
May 13, 2024 0.6900 0.7000 0.6622 0.6694 289,128 -0.00(-0.68%)
May 10, 2024 0.6580 0.7000 0.6580 0.6740 329,004 +0.04(+5.78%)
May 09, 2024 0.6100 0.6449 0.6100 0.6372 173,102 +0.03(+4.46%)
May 08, 2024 0.6270 0.6313 0.6100 0.6100 118,729 -0.02(-3.08%)
May 07, 2024 0.6400 0.6464 0.6231 0.6294 104,089 -0.01(-2.02%)
May 06, 2024 0.6700 0.6800 0.6400 0.6424 309,204 -0.04(-5.53%)
May 03, 2024 0.6800 0.6900 0.6500 0.6800 213,599 +0.01(+0.94%)
May 02, 2024 0.6700 0.6899 0.6308 0.6737 472,181 +0.05(+8.84%)
May 01, 2024 0.6200 0.6250 0.5800 0.6190 260,023 +0.03(+4.54%)
Apr 30, 2024 0.6000 0.6101 0.5777 0.5921 365,694 +0.01(+1.39%)
Apr 29, 2024 0.5590 0.5898 0.5464 0.5840 294,006 +0.04(+7.35%)
Apr 26, 2024 0.5450 0.5600 0.5311 0.5440 168,380 +0.00(+0.91%)
Apr 25, 2024 0.5500 0.5500 0.5227 0.5391 170,197 -0.02(-2.86%)
Apr 24, 2024 0.5200 0.5598 0.5200 0.5550 311,912 +0.04(+7.77%)
Apr 23, 2024 0.4700 0.5250 0.4648 0.5150 590,387 +0.02(+3.83%)
Apr 22, 2024 0.5200 0.5330 0.4853 0.4960 688,282 -0.04(-7.94%)
Apr 19, 2024 0.5600 0.5600 0.5222 0.5388 362,347 -0.02(-3.79%)
Apr 18, 2024 0.5800 0.5800 0.5500 0.5600 364,811 -0.03(-4.76%)
Apr 17, 2024 0.5800 0.6100 0.5800 0.5880 192,694 -0.00(-0.32%)
Apr 16, 2024 0.6130 0.6160 0.5700 0.5899 780,137 -0.04(-6.35%)
Apr 15, 2024 0.6620 0.6765 0.6136 0.6299 615,236 -0.05(-7.08%)
Apr 12, 2024 0.6800 0.6928 0.6571 0.6779 382,367 -0.01(-0.96%)
Apr 11, 2024 0.6750 0.6965 0.6725 0.6845 308,022 +0.00(+0.68%)
Apr 10, 2024 0.6900 0.6952 0.6567 0.6799 437,322 -0.02(-2.87%)
Apr 09, 2024 0.7000 0.7200 0.6971 0.7000 178,139 -0.01(-1.41%)
Apr 08, 2024 0.7000 0.7230 0.6999 0.7100 160,188 -0.01(-1.39%)
Apr 05, 2024 0.7145 0.7250 0.6971 0.7200 236,864 -0.01(-1.07%)
Apr 04, 2024 0.7100 0.7368 0.7049 0.7278 363,811 +0.01(+1.22%)
Apr 03, 2024 0.7100 0.7252 0.6983 0.7190 452,180 +0.01(+1.28%)
Apr 02, 2024 0.6900 0.7100 0.6817 0.7099 388,733 +0.02(+3.03%)
Apr 01, 2024 0.7051 0.7051 0.6750 0.6890 318,352 +0.01(+1.32%)
Mar 28, 2024 0.6700 0.7100 0.6600 0.6800 676,877 +0.01(+1.64%)
Mar 27, 2024 0.6700 0.6969 0.6610 0.6690 471,875 -0.00(-0.15%)
Mar 26, 2024 0.6900 0.6962 0.6700 0.6700 242,599 -0.02(-2.52%)
Mar 25, 2024 0.6900 0.7000 0.6810 0.6873 281,738 -0.01(-1.67%)
Mar 22, 2024 0.7090 0.7141 0.6793 0.6990 351,747 +0.01(+0.92%)
Mar 21, 2024 0.7100 0.7136 0.6860 0.6926 370,358 -0.02(-2.18%)
Mar 20, 2024 0.6851 0.7188 0.6810 0.7080 315,238 +0.02(+3.34%)
Mar 19, 2024 0.7085 0.7100 0.6813 0.6851 390,020 -0.02(-3.03%)
Mar 18, 2024 0.7000 0.7260 0.6930 0.7065 292,539 +0.02(+2.41%)
Mar 15, 2024 0.7283 0.7484 0.6899 0.6899 692,362 -0.04(-5.48%)
Mar 14, 2024 0.7595 0.7700 0.7002 0.7299 715,821 -0.03(-3.96%)
Mar 13, 2024 0.7535 0.7718 0.7431 0.7600 209,636 +0.01(+1.32%)
Mar 12, 2024 0.7700 0.7775 0.7329 0.7501 314,066 -0.03(-3.46%)
Mar 11, 2024 0.8023 0.8198 0.7450 0.7770 292,255 -0.02(-2.88%)
Mar 08, 2024 0.8400 0.8500 0.7700 0.8000 387,141 -0.02(-2.44%)
Mar 07, 2024 0.8000 0.8400 0.7920 0.8200 407,919 +0.03(+4.14%)
Mar 06, 2024 0.7180 0.7950 0.7180 0.7874 324,017 +0.06(+8.64%)
Mar 05, 2024 0.7322 0.7497 0.7101 0.7248 304,776 -0.02(-2.07%)
Mar 04, 2024 0.8200 0.8400 0.7396 0.7401 531,132 -0.08(-9.74%)
Mar 01, 2024 0.7400 0.8400 0.7170 0.8200 1,096,972 +0.12(+17.99%)
Feb 29, 2024 0.6700 0.7299 0.6670 0.6950 436,557 +0.01(+1.86%)
Feb 28, 2024 0.6998 0.7103 0.6802 0.6823 421,852 -0.01(-1.49%)
Feb 27, 2024 0.6700 0.7050 0.6700 0.6926 433,907 -0.00(-0.35%)
Feb 26, 2024 0.7000 0.7099 0.6833 0.6950 363,772 -0.01(-0.71%)
Feb 23, 2024 0.7000 0.7186 0.6700 0.7000 687,791 -0.01(-1.41%)
Feb 22, 2024 0.7310 0.7500 0.7040 0.7100 321,176 -0.04(-4.70%)
Feb 21, 2024 0.7500 0.7596 0.7300 0.7450 267,651 +0.01(+0.68%)
Feb 20, 2024 0.8010 0.8010 0.7400 0.7400 614,605 -0.05(-6.49%)
Feb 16, 2024 0.7600 0.7955 0.7200 0.7914 406,510 +0.06(+8.41%)
Feb 15, 2024 0.7200 0.7400 0.7150 0.7300 207,535 -0.00(-0.27%)
Feb 14, 2024 0.7300 0.7330 0.7101 0.7320 227,577 -0.00(-0.27%)
Feb 13, 2024 0.7600 0.7740 0.7100 0.7340 321,429 -0.03(-3.29%)
Feb 12, 2024 0.7900 0.8000 0.7400 0.7590 269,827 -0.01(-1.30%)
Feb 09, 2024 0.7131 0.7800 0.7131 0.7690 359,460 +0.05(+7.54%)
Feb 08, 2024 0.7350 0.7407 0.7102 0.7151 417,192 -0.02(-2.71%)
Feb 07, 2024 0.7428 0.7700 0.7201 0.7350 264,756 -0.01(-0.81%)
Feb 06, 2024 0.7200 0.7800 0.6911 0.7410 558,504 +0.02(+2.92%)
Feb 05, 2024 0.8000 0.8100 0.6900 0.7200 1,174,044 -0.13(-15.59%)
Feb 02, 2024 0.8800 0.9000 0.8300 0.8530 752,617 -0.03(-3.28%)
Feb 01, 2024 0.8885 0.9200 0.8700 0.8819 365,697 +0.01(+1.23%)
Jan 31, 2024 0.9603 0.9700 0.8712 0.8712 938,947 -0.10(-10.19%)
Jan 30, 2024 0.9900 0.9900 0.9603 0.9700 227,239 -0.02(-2.22%)
Jan 29, 2024 0.9100 0.9989 0.9100 0.9920 531,974 +0.03(+3.33%)
Jan 26, 2024 0.9896 0.9945 0.9520 0.9600 296,290 -0.02(-2.41%)
Jan 25, 2024 1.000 1.010 0.9700 0.9837 759,711 -0.04(-3.56%)
Jan 24, 2024 1.040 1.060 1.000 1.020 353,815 -0.02(-1.92%)
Jan 23, 2024 1.060 1.060 1.029 1.040 211,974 +0.00(+0.00%)
Jan 22, 2024 1.030 1.050 1.020 1.040 305,019 +0.02(+1.96%)
Jan 19, 2024 1.030 1.046 1.010 1.020 1,090,086 -0.03(-2.86%)
Jan 18, 2024 1.080 1.110 1.040 1.050 722,310 -0.05(-4.55%)
Jan 17, 2024 1.110 1.115 1.080 1.100 365,112 -0.01(-0.90%)
Jan 16, 2024 1.160 1.180 1.110 1.110 428,136 -0.05(-4.31%)
Jan 12, 2024 1.140 1.200 1.140 1.160 384,738 +0.01(+0.87%)
Jan 11, 2024 1.160 1.181 1.121 1.150 439,196 -0.02(-1.71%)
Jan 10, 2024 1.190 1.240 1.160 1.170 861,494 +0.04(+3.54%)
Jan 09, 2024 1.140 1.140 1.090 1.130 410,481 +0.00(+0.00%)
Jan 08, 2024 1.130 1.145 1.090 1.130 561,884 -0.01(-0.88%)
Jan 05, 2024 1.170 1.220 1.140 1.140 885,294 -0.01(-0.87%)
Jan 04, 2024 1.140 1.150 1.120 1.150 254,487 +0.00(+0.00%)
Jan 03, 2024 1.160 1.170 1.121 1.150 228,534 -0.01(-0.86%)
Jan 02, 2024 1.110 1.185 1.110 1.160 476,967 +0.06(+5.45%)
Dec 29, 2023 1.160 1.160 1.070 1.100 1,443,945 -0.05(-4.35%)
Dec 28, 2023 1.170 1.180 1.130 1.150 521,355 -0.02(-1.71%)
Dec 27, 2023 1.190 1.200 1.150 1.170 588,595 -0.04(-3.31%)
Dec 26, 2023 1.200 1.240 1.190 1.210 252,900 -0.01(-0.82%)
Dec 22, 2023 1.190 1.230 1.170 1.220 615,521 -0.02(-1.61%)
Dec 21, 2023 1.200 1.240 1.200 1.240 366,727 +0.04(+3.33%)
Dec 20, 2023 1.250 1.260 1.200 1.200 534,328 -0.04(-3.23%)
Dec 19, 2023 1.210 1.270 1.210 1.240 476,975 +0.02(+1.64%)
Dec 18, 2023 1.290 1.290 1.210 1.220 593,039 -0.05(-3.94%)
Dec 15, 2023 1.190 1.290 1.160 1.270 816,237 +0.12(+10.43%)
Dec 14, 2023 1.100 1.160 1.100 1.150 661,741 +0.04(+3.60%)
Dec 13, 2023 1.080 1.120 1.070 1.110 315,724 +0.02(+1.83%)
Dec 12, 2023 1.100 1.120 1.080 1.090 261,786 +0.01(+0.93%)
Dec 11, 2023 1.090 1.140 1.080 1.080 389,670 -0.07(-6.09%)
Dec 08, 2023 1.110 1.150 1.090 1.150 205,446 +0.05(+4.55%)
Dec 07, 2023 1.100 1.130 1.070 1.100 588,050 -0.01(-0.90%)
Dec 06, 2023 1.100 1.150 1.100 1.110 396,686 +0.01(+0.91%)
Dec 05, 2023 1.120 1.160 1.100 1.100 320,707 -0.05(-4.35%)
Dec 04, 2023 1.150 1.190 1.135 1.150 239,474 -0.02(-1.71%)
Dec 01, 2023 1.100 1.200 1.090 1.170 445,283 +0.04(+3.54%)
Nov 30, 2023 1.100 1.140 1.080 1.130 387,563 +0.03(+2.73%)
Nov 29, 2023 1.100 1.120 1.080 1.100 470,942 -0.01(-1.35%)
Nov 28, 2023 1.120 1.130 1.090 1.115 249,789 +0.01(+1.36%)
Nov 27, 2023 1.110 1.140 1.100 1.100 345,807 -0.04(-3.51%)
Nov 24, 2023 1.110 1.160 1.110 1.140 62,590 +0.02(+1.79%)
Nov 22, 2023 1.120 1.140 1.110 1.120 217,332 -0.01(-0.88%)
Nov 21, 2023 1.160 1.200 1.130 1.130 147,287 -0.06(-5.04%)
Nov 20, 2023 1.180 1.200 1.160 1.190 244,227 +0.01(+0.85%)
Nov 17, 2023 1.180 1.180 1.140 1.180 223,346 +0.02(+1.72%)
Nov 16, 2023 1.170 1.250 1.145 1.160 193,350 -0.01(-0.85%)
Nov 15, 2023 1.140 1.270 1.140 1.170 442,284 +0.01(+0.86%)
Nov 14, 2023 1.280 1.280 1.130 1.160 479,757 -0.07(-5.69%)
Nov 13, 2023 1.060 1.240 1.060 1.230 493,510 +0.17(+16.04%)
Nov 10, 2023 1.070 1.100 1.050 1.060 223,115 -0.02(-1.85%)
Nov 09, 2023 1.070 1.110 1.070 1.080 228,478 -0.01(-0.92%)
Nov 08, 2023 1.170 1.170 1.052 1.090 396,007 -0.09(-7.63%)
Nov 07, 2023 1.150 1.194 1.100 1.180 230,876 +0.02(+1.72%)
Nov 06, 2023 1.210 1.230 1.150 1.160 207,265 -0.06(-4.92%)
Nov 03, 2023 1.220 1.260 1.210 1.220 314,840 +0.02(+1.67%)
Nov 02, 2023 1.300 1.300 1.200 1.200 269,600 -0.06(-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 Livermore.com & California Media Partners, LLC. All rights reserved.