Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Ameriwest Lithium Inc (OP: AWLIF )

0.1900 +0.0100 (+5.56%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 12, 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 (%)
Apr 29, 2022 0.7700 0.8140 0.7600 0.7800 261,604 +0.02(+2.63%)
Apr 28, 2022 0.7400 0.7687 0.7120 0.7600 240,524 +0.02(+2.15%)
Apr 27, 2022 0.7120 0.7854 0.7120 0.7440 338,212 -0.01(-1.69%)
Apr 26, 2022 0.8000 0.8000 0.7491 0.7568 270,224 -0.02(-1.97%)
Apr 25, 2022 0.8100 0.8700 0.7510 0.7720 272,852 -0.04(-5.14%)
Apr 22, 2022 0.8430 0.8505 0.7510 0.8138 673,553 -0.02(-1.95%)
Apr 21, 2022 0.7650 0.8626 0.7650 0.8300 266,323 -0.02(-2.70%)
Apr 20, 2022 0.8600 0.9040 0.8070 0.8530 302,954 +0.01(+0.80%)
Apr 19, 2022 0.8100 0.9030 0.7530 0.8462 322,713 +0.01(+1.71%)
Apr 18, 2022 0.8250 0.8599 0.7832 0.8320 532,108 +0.03(+4.37%)
Apr 14, 2022 0.8519 0.8520 0.7807 0.7972 514,788 +0.03(+4.40%)
Apr 13, 2022 0.7000 0.7749 0.7000 0.7636 240,351 +0.02(+2.50%)
Apr 12, 2022 0.7480 0.8245 0.7450 0.7450 368,964 -0.05(-5.78%)
Apr 11, 2022 0.7950 0.8453 0.7540 0.7907 262,502 -0.01(-1.47%)
Apr 08, 2022 0.8363 0.8404 0.7700 0.8025 253,282 -0.02(-2.25%)
Apr 07, 2022 0.8431 0.8800 0.8160 0.8210 292,933 -0.01(-1.70%)
Apr 06, 2022 0.8300 0.8800 0.8300 0.8352 333,039 +0.01(+0.63%)
Apr 05, 2022 0.8700 0.9200 0.8100 0.8300 633,227 -0.05(-5.68%)
Apr 04, 2022 0.9200 0.9200 0.8720 0.8800 455,407 -0.02(-2.55%)
Apr 01, 2022 0.9460 0.9460 0.8900 0.9030 261,721 -0.01(-0.57%)
Mar 31, 2022 0.9620 0.9620 0.8930 0.9082 415,647 -0.00(-0.16%)
Mar 30, 2022 0.9420 0.9420 0.8480 0.9097 609,384 +0.02(+2.21%)
Mar 29, 2022 0.8700 0.9290 0.8700 0.8900 244,982 +0.01(+1.18%)
Mar 28, 2022 0.8500 0.9000 0.8085 0.8796 483,360 +0.02(+2.28%)
Mar 25, 2022 0.9200 0.9594 0.8500 0.8600 689,812 -0.06(-6.70%)
Mar 24, 2022 0.9400 0.9500 0.9150 0.9218 812,956 +0.01(+1.30%)
Mar 23, 2022 0.8400 0.9197 0.8250 0.9100 907,963 +0.07(+8.33%)
Mar 22, 2022 0.7384 0.8500 0.7384 0.8400 930,867 +0.08(+10.91%)
Mar 21, 2022 0.7530 0.7700 0.7350 0.7574 392,682 -0.00(-0.03%)
Mar 18, 2022 0.7250 0.7620 0.7240 0.7576 405,159 +0.03(+4.40%)
Mar 17, 2022 0.6450 0.7350 0.6450 0.7257 450,507 +0.06(+8.31%)
Mar 16, 2022 0.6900 0.7000 0.6230 0.6700 367,931 -0.01(-0.81%)
Mar 15, 2022 0.6600 0.7000 0.6400 0.6755 600,959 +0.01(+1.89%)
Mar 14, 2022 0.7385 0.7500 0.6550 0.6630 417,365 -0.04(-5.19%)
Mar 11, 2022 0.6935 0.7240 0.6658 0.6993 438,540 +0.02(+2.27%)
Mar 10, 2022 0.7300 0.7440 0.6701 0.6838 598,335 -0.02(-3.49%)
Mar 09, 2022 0.6985 0.7600 0.6555 0.7085 555,569 +0.01(+1.66%)
Mar 08, 2022 0.7000 0.7303 0.6945 0.6969 622,154 -0.01(-1.85%)
Mar 07, 2022 0.7000 0.7720 0.7000 0.7100 536,787 -0.04(-5.33%)
Mar 04, 2022 0.7800 0.8260 0.7381 0.7500 460,568 -0.05(-5.78%)
Mar 03, 2022 0.8360 0.8360 0.7855 0.7960 284,285 +0.01(+0.87%)
Mar 02, 2022 0.8080 0.8131 0.7654 0.7891 371,381 +0.00(+0.04%)
Mar 01, 2022 0.8075 0.8430 0.7888 0.7888 386,584 -0.02(-2.92%)
Feb 28, 2022 0.8220 0.8220 0.7410 0.8125 396,617 +0.03(+3.48%)
Feb 25, 2022 0.7800 0.8145 0.7800 0.7852 315,415 +0.00(+0.15%)
Feb 24, 2022 0.8000 0.8252 0.7260 0.7840 552,523 -0.02(-2.00%)
Feb 23, 2022 0.7280 0.8305 0.7280 0.8000 379,221 +0.03(+3.87%)
Feb 22, 2022 0.8890 0.8890 0.7440 0.7702 855,905 -0.10(-11.47%)
Feb 18, 2022 0.8700 0 +0.04(+4.98%)
Feb 17, 2022 0.9150 0.9400 0.8287 0.8287 957,063 -0.03(-3.56%)
Feb 16, 2022 0.7840 0.8800 0.7443 0.8593 695,893 +0.10(+12.59%)
Feb 15, 2022 0.7150 0.7800 0.7100 0.7632 570,029 +0.05(+7.49%)
Feb 14, 2022 0.7100 0.7670 0.7100 0.7100 466,087 -0.03(-3.40%)
Feb 11, 2022 0.6904 0.7732 0.6904 0.7350 392,552 +0.03(+3.83%)
Feb 10, 2022 0.6900 0.8300 0.6900 0.7079 1,000,291 -0.05(-6.86%)
Feb 09, 2022 0.7810 0.8900 0.7500 0.7600 1,504,890 -0.08(-9.52%)
Feb 08, 2022 0.8900 0.8900 0.7790 0.8400 485,371 -0.04(-4.00%)
Feb 07, 2022 0.9800 0.9800 0.8650 0.8750 367,278 -0.02(-1.69%)
Feb 04, 2022 0.9000 0.9800 0.8440 0.8900 578,746 +0.00(+0.00%)
Feb 03, 2022 0.8500 0.8900 634,223 -0.07(-7.57%)
Feb 02, 2022 1.030 1.030 0.9485 0.9629 345,223 -0.01(-0.99%)
Feb 01, 2022 1.020 1.020 0.9439 0.9725 548,144 +0.03(+3.03%)
Jan 31, 2022 0.8750 0.9860 0.9439 862,349 +0.06(+6.32%)
Jan 28, 2022 0.9270 0.9270 0.8350 0.8878 264,548 -0.01(-0.78%)
Jan 27, 2022 0.9250 0.9400 0.8760 0.8948 395,022 +0.01(+0.58%)
Jan 26, 2022 0.8630 0.9456 0.8400 0.8896 829,958 +0.03(+3.12%)
Jan 25, 2022 0.8385 0.9370 0.8320 0.8627 719,690 -0.05(-5.64%)
Jan 24, 2022 1.040 1.050 0.7500 0.9143 2,441,541 -0.12(-11.23%)
Jan 21, 2022 1.120 1.140 1.000 1.030 970,429 -0.09(-8.08%)
Jan 20, 2022 1.110 1.150 1.070 1.121 833,791 +0.04(+3.75%)
Jan 19, 2022 1.110 1.110 1.049 1.080 499,771 +0.03(+2.86%)
Jan 18, 2022 1.000 1.060 0.9664 1.050 706,589 -0.01(-1.41%)
Jan 14, 2022 1.065 0 +0.00(+0.47%)
Jan 13, 2022 1.130 1.179 1.040 1.060 825,030 -0.07(-6.19%)
Jan 12, 2022 1.220 1.230 1.130 1.130 1,200,396 -0.03(-2.59%)
Jan 11, 2022 1.040 1.160 1.040 1.160 819,493 +0.07(+6.42%)
Jan 10, 2022 1.200 1.200 0.9810 1.090 1,560,312 -0.10(-8.79%)
Jan 07, 2022 1.250 1.280 1.170 1.195 1,167,275 -0.01(-1.12%)
Jan 06, 2022 1.190 1.210 1.115 1.208 933,181 +0.09(+7.90%)
Jan 05, 2022 1.040 1.190 1.039 1.120 1,220,760 +0.05(+4.67%)
Jan 04, 2022 1.300 1.370 1.040 1.070 2,935,894 -0.21(-16.41%)
Jan 03, 2022 1.190 1.360 1.060 1.280 2,207,477 +0.14(+12.28%)
Dec 31, 2021 1.080 1.160 1.026 1.140 887,272 +0.06(+5.32%)
Dec 30, 2021 1.000 1.210 0.8780 1.082 1,750,718 +0.09(+8.72%)
Dec 29, 2021 0.9500 1.002 0.8900 0.9956 1,214,047 +0.07(+7.63%)
Dec 28, 2021 0.9000 0.9350 0.8900 0.9250 851,456 +0.05(+5.11%)
Dec 27, 2021 0.7800 0.9670 0.7800 0.8800 488,490 +0.04(+4.14%)
Dec 23, 2021 0.8730 0.8730 0.8115 0.8450 440,256 +0.02(+2.51%)
Dec 22, 2021 0.8610 0.8610 0.8091 0.8243 666,585 -0.01(-0.69%)
Dec 21, 2021 0.7991 0.8300 0.7900 0.8300 421,481 +0.04(+5.08%)
Dec 20, 2021 0.8173 0.8295 0.7500 0.7899 627,824 -0.03(-3.35%)
Dec 17, 2021 0.8730 0.8730 0.7800 0.8173 441,070 -0.01(-1.39%)
Dec 16, 2021 0.7630 0.8608 0.7544 0.8288 482,667 +0.07(+9.05%)
Dec 15, 2021 0.7240 0.8000 0.7240 0.7600 286,488 -0.02(-1.94%)
Dec 14, 2021 0.8200 0.8200 0.7700 0.7750 572,863 -0.02(-2.99%)
Dec 13, 2021 0.7850 0.8200 0.7817 0.7989 458,503 -0.01(-1.37%)
Dec 10, 2021 0.8600 0.8600 0.7862 0.8100 890,906 -0.07(-7.95%)
Dec 09, 2021 0.9370 0.9370 0.8010 0.8800 429,436 -0.02(-2.23%)
Dec 08, 2021 0.9050 0.9300 0.8443 0.9001 857,168 +0.07(+8.37%)
Dec 07, 2021 0.8340 0.8382 0.7835 0.8306 428,813 +0.04(+5.14%)
Dec 06, 2021 0.7590 0.8200 0.7590 0.7900 417,115 -0.02(-2.47%)
Dec 03, 2021 0.8780 0.8780 0.8000 0.8100 368,140 -0.01(-1.22%)
Dec 02, 2021 0.8400 0.9310 0.8001 0.8200 407,196 -0.04(-4.32%)
Dec 01, 2021 0.8700 0.9300 0.8500 0.8570 685,927 -0.01(-1.49%)
Nov 30, 2021 0.8500 0.8830 0.8350 0.8700 903,646 +0.03(+3.47%)
Nov 29, 2021 0.7700 0.8718 0.7600 0.8408 773,182 +0.05(+6.05%)
Nov 26, 2021 0.8000 0.8200 0.7500 0.7928 805,668 -0.05(-5.62%)
Nov 24, 2021 0.8910 0.8910 0.8000 0.8400 547,936 -0.02(-2.80%)
Nov 23, 2021 0.9370 0.9529 0.8400 0.8642 1,032,665 -0.05(-5.59%)
Nov 22, 2021 0.9020 0.9490 0.8486 0.9154 1,088,328 +0.06(+7.01%)
Nov 19, 2021 0.9210 0.9210 0.8200 0.8554 627,648 +0.02(+1.83%)
Nov 18, 2021 0.9880 0.8500 0.8400 0.8400 1,450,422 -0.14(-14.29%)
Nov 17, 2021 0.8700 0.9800 0.8480 0.9800 1,721,012 +0.13(+15.91%)
Nov 16, 2021 0.8430 0.8527 0.7700 0.8455 1,201,227 +0.05(+5.82%)
Nov 15, 2021 0.8280 0.8280 0.7700 0.7990 669,439 +0.01(+1.14%)
Nov 12, 2021 0.8230 0.8230 0.7574 0.7900 432,670 +0.01(+1.28%)
Nov 11, 2021 0.8120 0.8120 0.7650 0.7800 472,776 +0.02(+2.13%)
Nov 10, 2021 0.8180 0.7637 636,066 +0.01(+1.83%)
Nov 09, 2021 0.7600 0.7980 0.7496 0.7500 522,032 -0.01(-1.95%)
Nov 08, 2021 0.8070 0.8070 0.7256 0.7649 703,526 +0.00(+0.03%)
Nov 05, 2021 0.7950 0.8215 0.7500 0.7647 767,545 -0.03(-3.48%)
Nov 04, 2021 0.7580 0.8025 0.7029 0.7923 723,441 +0.07(+10.04%)
Nov 03, 2021 0.8330 0.8330 0.7156 0.7200 821,485 -0.08(-9.98%)
Nov 02, 2021 0.8000 0.8360 0.7790 0.7998 871,534 +0.02(+2.54%)
Nov 01, 2021 0.7728 0.7860 0.7860 0.7800 491,187 -0.01(-0.76%)
Oct 29, 2021 0.8460 0.8460 0.7827 0.7860 592,444 -0.02(-2.03%)
Oct 28, 2021 0.7500 0.8033 0.7500 0.8023 594,461 +0.01(+1.19%)
Oct 27, 2021 0.7800 0.7972 0.7600 0.7929 660,187 +0.02(+2.13%)
Oct 26, 2021 0.7370 0.7764 1,167,643 +0.07(+10.54%)
Oct 25, 2021 0.7800 0.7870 0.7024 0.7024 507,025 -0.06(-7.72%)
Oct 22, 2021 0.8086 0.8086 0.7490 0.7612 506,447 -0.03(-3.76%)
Oct 21, 2021 0.8580 0.8580 0.7600 0.7909 1,232,489 -0.02(-2.61%)
Oct 20, 2021 0.7337 0.8368 0.7271 0.8121 1,487,100 +0.08(+10.49%)
Oct 19, 2021 0.7050 0.7500 0.7050 0.7350 418,847 +0.03(+3.52%)
Oct 18, 2021 0.7300 0.7400 0.7000 0.7100 398,545 -0.02(-2.47%)
Oct 15, 2021 0.6800 0.7282 0.6700 0.7280 622,036 +0.04(+5.43%)
Oct 14, 2021 0.6900 0.7290 0.6868 0.6905 680,104 +0.00(+0.29%)
Oct 13, 2021 0.6800 0.7150 0.6400 0.6885 719,024 +0.04(+6.45%)
Oct 12, 2021 0.6500 0.6857 0.6377 0.6468 770,042 -0.05(-7.76%)
Oct 11, 2021 0.6900 0.7210 0.6420 0.7012 576,158 +0.06(+9.32%)
Oct 08, 2021 0.5995 0.6500 0.5913 0.6414 676,135 +0.04(+7.20%)
Oct 07, 2021 0.5920 0.5990 0.5482 0.5983 447,881 +0.04(+6.84%)
Oct 06, 2021 0.5920 0.5920 0.5300 0.5600 453,367 -0.01(-1.06%)
Oct 05, 2021 0.5500 0.5790 0.5390 0.5660 562,509 +0.02(+2.91%)
Oct 04, 2021 0.6000 0.6200 0.5300 0.5500 614,999 -0.03(-5.17%)
Oct 01, 2021 0.6420 0.6440 0.5600 0.5800 437,767 -0.03(-4.13%)
Sep 30, 2021 0.6499 0.6499 0.5700 0.6050 730,021 -0.00(-0.05%)
Sep 29, 2021 0.6997 0.7000 0.5957 0.6053 800,633 -0.07(-10.34%)
Sep 28, 2021 0.6200 0.6920 0.5981 0.6751 672,440 +0.06(+8.89%)
Sep 27, 2021 0.7360 0.7360 0.6100 0.6200 656,041 -0.08(-11.43%)
Sep 24, 2021 0.7750 0.7750 0.6900 0.7000 392,577 -0.04(-5.37%)
Sep 23, 2021 0.7190 0.7600 0.6870 0.7397 742,650 +0.06(+8.25%)
Sep 22, 2021 0.6940 0.6940 0.6460 0.6833 593,941 +0.04(+5.94%)
Sep 21, 2021 0.6335 0.6800 0.6080 0.6450 480,453 +0.04(+5.96%)
Sep 20, 2021 0.6530 0.7000 0.5962 0.6087 446,890 -0.10(-13.72%)
Sep 17, 2021 0.7020 0.7055 0.6240 0.7055 493,346 +0.08(+12.75%)
Sep 16, 2021 0.7164 0.8000 0.6198 0.6257 694,913 -0.16(-20.84%)
Sep 15, 2021 0.8500 0.8500 0.7300 0.7904 498,288 -0.01(-1.20%)
Sep 14, 2021 1.000 1.000 0.7700 0.8000 486,021 -0.07(-8.05%)
Sep 13, 2021 1.000 1.000 0.8491 0.8700 455,271 -0.06(-6.45%)
Sep 10, 2021 0.9198 0.9400 0.9100 0.9300 540,109 +0.02(+2.20%)
Sep 09, 2021 0.9843 0.9843 0.7856 0.9100 522,996 +0.02(+1.73%)
Sep 08, 2021 0.9000 0.9100 0.8700 0.8945 354,067 +0.01(+1.65%)
Sep 07, 2021 0.8700 0.8980 0.8500 0.8800 648,054 +0.04(+4.76%)
Sep 03, 2021 0.8400 0.8800 0.8091 0.8400 635,583 +0.04(+5.00%)
Sep 02, 2021 0.7886 0.8375 0.7700 0.8000 402,438 +0.04(+5.11%)
Sep 01, 2021 0.7900 0.8400 0.7600 0.7611 318,799 -0.02(-2.42%)
Aug 31, 2021 0.7950 0.8100 0.7016 0.7800 360,091 +0.09(+13.04%)
Aug 30, 2021 0.9000 0.9000 0.6642 0.6900 379,004 -0.12(-14.81%)
Aug 27, 2021 0.8580 0.8980 0.7900 0.8100 403,958 +0.02(+2.53%)
Aug 26, 2021 0.7500 0.7985 0.6448 0.7900 753,412 +0.14(+22.06%)
Aug 25, 2021 0.6201 0.7490 0.6100 0.6472 102,924 +0.05(+7.69%)
Aug 24, 2021 0.5823 0.6500 0.5800 0.6010 114,506 +0.02(+3.42%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.