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

American Lithium Corp (TSV: LI )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.5100 0.5100 0.5000 0.5000 41,578 +0.00(+0.00%)
Sep 19, 2024 0.5200 0.5300 0.5000 0.5000 38,915 -0.02(-3.85%)
Sep 18, 2024 0.5100 0.5200 0.5100 0.5200 40,550 +0.00(+0.00%)
Sep 17, 2024 0.5300 0.5300 0.5000 0.5200 94,532 -0.01(-1.89%)
Sep 16, 2024 0.5200 0.5300 0.5100 0.5300 45,610 +0.03(+6.00%)
Sep 13, 2024 0.5200 0.5200 0.5000 0.5000 33,023 -0.03(-5.66%)
Sep 12, 2024 0.4800 0.5300 0.4800 0.5300 103,412 +0.07(+13.98%)
Sep 11, 2024 0.4700 0.4900 0.4600 0.4650 146,197 +0.02(+3.33%)
Sep 10, 2024 0.4850 0.4850 0.4400 0.4500 113,365 -0.03(-7.22%)
Sep 09, 2024 0.4950 0.5000 0.4850 0.4850 41,960 -0.01(-1.02%)
Sep 06, 2024 0.5200 0.5200 0.4900 0.4900 21,719 -0.03(-5.77%)
Sep 05, 2024 0.5200 0.5200 0.5100 0.5200 45,156 +0.00(+0.00%)
Sep 04, 2024 0.5200 0.5300 0.5200 0.5200 46,500 +0.01(+1.96%)
Sep 03, 2024 0.5000 0.5300 0.4900 0.5100 141,061 +0.03(+6.25%)
Aug 30, 2024 0.4800 0 -0.05(-9.43%)
Aug 29, 2024 0.5200 0.5500 0.5200 0.5300 27,067 +0.01(+1.92%)
Aug 28, 2024 0.5700 0.5700 0.5100 0.5200 82,137 -0.01(-1.89%)
Aug 27, 2024 0.5600 0.5600 0.5300 0.5300 66,775 -0.06(-10.17%)
Aug 26, 2024 0.5600 0.5900 0.5550 0.5900 100,823 +0.01(+1.72%)
Aug 23, 2024 0.5700 0.5900 0.5500 0.5800 81,677 +0.00(+0.00%)
Aug 22, 2024 0.5600 0.5900 0.5600 0.5800 55,586 +0.02(+3.57%)
Aug 21, 2024 0.5700 0.5800 0.5600 0.5600 90,551 +0.00(+0.00%)
Aug 20, 2024 0.5700 0.5700 0.5500 0.5600 26,968 +0.00(+0.00%)
Aug 19, 2024 0.5800 0.5900 0.5600 0.5600 189,781 +0.00(+0.00%)
Aug 16, 2024 0.5800 0.6000 0.5600 0.5600 102,241 -0.01(-1.75%)
Aug 15, 2024 0.5800 0.5800 0.5600 0.5700 56,480 +0.03(+5.56%)
Aug 14, 2024 0.5500 0.5800 0.5400 0.5400 76,648 -0.02(-3.57%)
Aug 13, 2024 0.5800 0.5900 0.5600 0.5600 101,442 +0.00(+0.00%)
Aug 12, 2024 0.5400 0.5700 0.5400 0.5600 57,369 +0.02(+3.70%)
Aug 09, 2024 0.5500 0.5550 0.5400 0.5400 37,412 -0.01(-1.82%)
Aug 08, 2024 0.5400 0.5500 0.5300 0.5500 50,049 +0.03(+5.77%)
Aug 07, 2024 0.5400 0.5500 0.5200 0.5200 51,000 +0.00(+0.00%)
Aug 06, 2024 0.5500 0.5700 0.5200 0.5200 204,892 -0.03(-5.45%)
Aug 02, 2024 0.5500 0 -0.04(-6.78%)
Aug 01, 2024 0.6100 0.6100 0.5500 0.5900 232,920 +0.00(+0.00%)
Jul 31, 2024 0.6200 0.6300 0.5800 0.5900 989,650 -0.03(-4.84%)
Jul 30, 2024 0.6400 0.6400 0.6100 0.6200 120,619 -0.01(-1.59%)
Jul 29, 2024 0.6700 0.6700 0.6250 0.6300 103,106 -0.02(-3.08%)
Jul 26, 2024 0.6600 0.6800 0.6500 0.6500 163,338 -0.02(-2.99%)
Jul 25, 2024 0.7000 0.7000 0.6600 0.6700 157,368 -0.04(-5.63%)
Jul 24, 2024 0.7400 0.7400 0.7000 0.7100 76,625 -0.01(-1.39%)
Jul 23, 2024 0.7300 0.7300 0.7200 0.7200 88,111 -0.01(-1.37%)
Jul 22, 2024 0.7600 0.7600 0.7300 0.7300 101,980 -0.02(-2.67%)
Jul 19, 2024 0.7700 0.7800 0.7400 0.7500 91,510 -0.01(-1.32%)
Jul 18, 2024 0.7500 0.7700 0.7500 0.7600 46,971 +0.00(+0.00%)
Jul 17, 2024 0.7800 0.7800 0.7400 0.7600 107,089 -0.01(-1.30%)
Jul 16, 2024 0.7700 0.7800 0.7700 0.7700 97,608 +0.00(+0.00%)
Jul 15, 2024 0.7700 0.7800 0.7500 0.7700 35,496 -0.01(-1.28%)
Jul 12, 2024 0.7800 0.8200 0.7700 0.7800 199,747 +0.00(+0.00%)
Jul 11, 2024 0.7600 0.7800 0.7500 0.7800 37,524 +0.01(+1.30%)
Jul 10, 2024 0.7400 0.7900 0.7300 0.7700 142,706 +0.01(+1.32%)
Jul 09, 2024 0.7600 0.7600 0.7200 0.7600 104,016 +0.02(+2.70%)
Jul 08, 2024 0.7700 0.7700 0.7400 0.7400 15,333 -0.01(-1.33%)
Jul 05, 2024 0.7600 0.7700 0.7500 0.7500 39,287 -0.02(-2.60%)
Jul 04, 2024 0.7600 0.7800 0.7500 0.7700 34,916 +0.01(+0.65%)
Jul 03, 2024 0.7500 0.7800 0.7500 0.7650 63,073 +0.05(+6.25%)
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.