Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Lithium Corp (OP: AVLIF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 1.030 1.048 0.9820 1.035 283,154 +0.06(+5.86%)
Jan 30, 2018 1.100 1.100 0.9777 0.9777 265,241 -0.08(-7.76%)
Jan 29, 2018 1.110 1.110 1.042 1.060 185,134 -0.00(-0.01%)
Jan 26, 2018 1.057 1.090 1.050 1.060 157,251 -0.00(-0.33%)
Jan 25, 2018 1.090 1.120 1.055 1.064 85,919 -0.01(-1.08%)
Jan 24, 2018 1.030 1.090 1.030 1.075 174,407 +0.04(+4.30%)
Jan 23, 2018 1.046 1.070 1.017 1.031 246,011 -0.02(-1.82%)
Jan 22, 2018 1.000 1.071 1.000 1.050 249,055 +0.03(+2.81%)
Jan 19, 2018 1.045 1.080 1.020 1.021 355,386 -0.04(-3.47%)
Jan 18, 2018 1.124 1.135 1.028 1.058 516,915 -0.06(-5.45%)
Jan 17, 2018 1.065 1.129 1.050 1.119 899,346 +0.08(+7.60%)
Jan 16, 2018 0.9810 1.040 0.9810 1.040 427,937 +0.09(+9.47%)
Jan 12, 2018 0.9500 0.9500 0.9500 0 +0.03(+2.89%)
Jan 11, 2018 1.010 1.010 0.9104 0.9233 471,621 -0.08(-7.75%)
Jan 10, 2018 1.052 1.052 0.9861 1.001 212,472 -0.02(-1.87%)
Jan 09, 2018 1.070 1.070 1.010 1.020 170,428 -0.04(-3.35%)
Jan 08, 2018 1.090 1.090 1.040 1.055 287,879 -0.00(-0.07%)
Jan 05, 2018 1.026 1.070 1.020 1.056 171,258 +0.04(+3.73%)
Jan 04, 2018 1.054 1.054 1.000 1.018 183,643 -0.03(-3.05%)
Jan 03, 2018 1.080 1.080 1.020 1.050 359,248 +0.01(+0.96%)
Jan 02, 2018 1.010 1.060 0.9800 1.040 266,438 +0.06(+6.56%)
Dec 29, 2017 0.9760 0.9760 0.9760 0 +0.03(+3.28%)
Dec 28, 2017 0.9350 0.9658 0.9205 0.9450 123,305 +0.00(+0.08%)
Dec 27, 2017 0.9680 0.9680 0.9040 0.9442 104,007 -0.06(-5.58%)
Dec 26, 2017 0.8800 1.000 0.8800 1.000 181,043 +0.08(+9.06%)
Dec 22, 2017 0.9188 0.9210 0.8800 0.9169 126,960 -0.01(-0.77%)
Dec 21, 2017 0.9500 0.9900 0.9107 0.9240 105,323 -0.02(-1.76%)
Dec 20, 2017 0.9895 0.9895 0.9142 0.9406 98,040 -0.02(-1.71%)
Dec 19, 2017 0.9182 0.9570 0.9160 0.9570 203,577 +0.08(+9.62%)
Dec 18, 2017 0.8044 0.8970 0.7752 0.8730 382,068 +0.09(+11.21%)
Dec 15, 2017 0.8440 0.8440 0.7730 0.7850 146,687 -0.04(-5.02%)
Dec 14, 2017 0.8650 0.8650 0.8000 0.8265 98,183 +0.01(+1.49%)
Dec 13, 2017 0.8880 0.8969 0.8094 0.8144 160,271 -0.01(-1.26%)
Dec 12, 2017 0.8100 0.8540 0.7961 0.8248 308,625 +0.02(+2.89%)
Dec 11, 2017 0.8220 0.8262 0.7700 0.8016 187,973 -0.02(-2.97%)
Dec 08, 2017 0.8560 0.8600 0.8100 0.8262 128,908 -0.01(-1.51%)
Dec 07, 2017 0.8240 0.8531 0.7784 0.8388 216,010 +0.02(+2.42%)
Dec 06, 2017 0.8670 0.8670 0.7810 0.8190 316,372 -0.04(-4.99%)
Dec 05, 2017 0.8940 0.9100 0.8159 0.8620 322,895 -0.02(-2.27%)
Dec 04, 2017 0.9240 0.9240 0.8664 0.8820 168,721 -0.02(-2.67%)
Dec 01, 2017 0.9720 0.9720 0.9000 0.9062 157,876 -0.03(-3.10%)
Nov 30, 2017 0.9163 0.9609 0.9163 0.9352 224,830 +0.04(+4.49%)
Nov 29, 2017 0.9000 0.9400 0.8894 0.8950 245,824 -0.03(-3.34%)
Nov 28, 2017 0.9500 0.9561 0.9023 0.9259 204,069 -0.02(-2.43%)
Nov 27, 2017 0.9570 0.9740 0.9317 0.9490 398,784 +0.04(+4.29%)
Nov 24, 2017 0.9163 0.9440 0.9000 0.9100 74,489 -0.01(-1.09%)
Nov 22, 2017 0.9544 0.9544 0.8952 0.9200 203,310 -0.04(-4.16%)
Nov 21, 2017 0.9986 0.9986 0.9251 0.9599 330,350 +0.01(+1.36%)
Nov 20, 2017 0.9200 0.9550 0.8943 0.9470 960,404 +0.05(+5.23%)
Nov 17, 2017 0.9300 0.9300 0.8202 0.9000 760,822 -0.00(-0.00%)
Nov 16, 2017 0.7860 0.9097 0.7860 0.9000 369,331 +0.17(+22.55%)
Nov 15, 2017 0.7841 0.8030 0.7163 0.7344 518,272 -0.16(-17.77%)
Nov 14, 2017 0.9246 0.9500 0.8270 0.8931 801,520 -0.12(-11.57%)
Nov 13, 2017 1.011 1.018 0.9600 1.010 339,627 -0.01(-0.98%)
Nov 10, 2017 1.030 1.050 0.9200 1.020 473,879 -0.01(-0.78%)
Nov 09, 2017 1.080 1.117 0.9819 1.028 593,803 -0.02(-1.91%)
Nov 08, 2017 0.9371 1.048 0.9134 1.048 668,367 +0.12(+12.69%)
Nov 07, 2017 0.8631 0.9300 0.8400 0.9300 456,878 +0.09(+10.22%)
Nov 06, 2017 0.8580 0.8662 0.8051 0.8438 265,617 +0.03(+3.22%)
Nov 03, 2017 0.8450 0.8700 0.7600 0.8175 475,032 -0.02(-2.79%)
Nov 02, 2017 0.8150 0.8800 0.7700 0.8410 555,868 +0.07(+9.69%)
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.