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, 2019 0.5052 0.5353 0.5000 0.5000 101,834 +0.02(+3.97%)
Jan 30, 2019 0.4786 0.4900 0.4671 0.4809 40,660 +0.00(+0.19%)
Jan 29, 2019 0.4728 0.4900 0.4700 0.4800 50,993 +0.04(+9.19%)
Jan 28, 2019 0.4138 0.4396 0.4138 0.4396 43,889 +0.06(+14.69%)
Jan 25, 2019 0.4000 0.4000 0.3833 0.3833 40,100 -0.02(-5.82%)
Jan 24, 2019 0.4139 0.4139 0.3943 0.4070 41,979 +0.00(+0.74%)
Jan 23, 2019 0.3840 0.4085 0.3840 0.4040 34,600 +0.00(+1.00%)
Jan 22, 2019 0.4234 0.4280 0.3895 0.4000 107,220 -0.05(-11.11%)
Jan 18, 2019 0.4550 0.4580 0.4500 0.4500 19,700 -0.01(-2.36%)
Jan 17, 2019 0.4501 0.4725 0.4500 0.4609 26,521 -0.01(-1.54%)
Jan 16, 2019 0.4618 0.4681 0.4618 0.4681 525 +0.01(+1.98%)
Jan 15, 2019 0.4551 0.4700 0.4526 0.4590 31,680 -0.02(-3.77%)
Jan 14, 2019 0.4600 0.4800 0.4516 0.4770 12,092 +0.01(+3.18%)
Jan 11, 2019 0.5130 0.5130 0.4541 0.4623 21,500 -0.06(-10.92%)
Jan 10, 2019 0.5020 0.5232 0.5008 0.5190 43,712 -0.00(-0.02%)
Jan 09, 2019 0.4901 0.5191 0.4901 0.5191 75,025 +0.06(+12.02%)
Jan 08, 2019 0.5012 0.5466 0.4634 0.4634 149,446 -0.03(-5.24%)
Jan 07, 2019 0.4472 0.4900 0.4472 0.4890 246,510 +0.05(+11.14%)
Jan 04, 2019 0.4187 0.4400 0.4187 0.4400 33,100 +0.03(+6.02%)
Jan 03, 2019 0.4251 0.4251 0.3913 0.4150 87,334 +0.00(+0.00%)
Jan 02, 2019 0.3540 0.4150 0.3372 0.4150 53,440 +0.08(+22.74%)
Dec 31, 2018 0.3370 0.3610 0.3300 0.3381 126,300 +0.01(+2.45%)
Dec 28, 2018 0.2970 0.3300 0.2970 0.3300 39,200 +0.02(+7.81%)
Dec 27, 2018 0.3270 0.3270 0.2952 0.3061 42,888 +0.00(+1.39%)
Dec 26, 2018 0.3000 0.3019 0.2920 0.3019 117,385 -0.01(-2.61%)
Dec 24, 2018 0.3186 0.3250 0.3000 0.3100 63,300 -0.03(-9.81%)
Dec 21, 2018 0.3300 0.3550 0.3006 0.3437 162,300 +0.00(+0.82%)
Dec 20, 2018 0.3535 0.3563 0.3300 0.3409 118,075 -0.03(-7.86%)
Dec 19, 2018 0.3300 0.3843 0.3300 0.3700 80,946 -0.00(-0.43%)
Dec 18, 2018 0.4160 0.4160 0.3716 0.3716 50,660 -0.02(-5.97%)
Dec 17, 2018 0.3970 0.4107 0.3949 0.3952 86,460 -0.01(-1.37%)
Dec 14, 2018 0.3650 0.4100 0.3650 0.4007 298,100 +0.03(+9.27%)
Dec 13, 2018 0.4026 0.4026 0.3560 0.3667 140,975 -0.03(-8.67%)
Dec 12, 2018 0.4187 0.4187 0.4010 0.4015 30,053 -0.01(-2.78%)
Dec 11, 2018 0.4253 0.4269 0.4122 0.4130 32,555 -0.01(-2.87%)
Dec 10, 2018 0.4400 0.4400 0.4033 0.4252 36,560 -0.02(-3.47%)
Dec 07, 2018 0.4390 0.4500 0.4350 0.4405 9,700 -0.00(-0.11%)
Dec 06, 2018 0.4439 0.4500 0.4180 0.4410 41,709 -0.02(-5.34%)
Dec 04, 2018 0.4700 0.4705 0.4552 0.4659 12,600 +0.01(+1.50%)
Dec 03, 2018 0.4600 0.4645 0.4399 0.4590 42,481 +0.01(+2.55%)
Nov 30, 2018 0.4483 0.4510 0.4284 0.4476 35,900 +0.01(+1.96%)
Nov 29, 2018 0.4570 0.4621 0.4364 0.4390 39,608 -0.01(-2.27%)
Nov 28, 2018 0.4369 0.4560 0.4267 0.4492 69,775 +0.02(+3.62%)
Nov 27, 2018 0.4525 0.4624 0.4110 0.4335 125,350 -0.04(-7.77%)
Nov 26, 2018 0.4731 0.4806 0.4553 0.4700 288,565 +0.01(+2.96%)
Nov 23, 2018 0.4627 0.4728 0.4565 0.4565 9,500 -0.00(-0.85%)
Nov 21, 2018 0.4604 0.4604 0.4604 0 +0.00(+0.44%)
Nov 20, 2018 0.4607 0.4670 0.4584 0.4584 23,560 -0.02(-4.12%)
Nov 19, 2018 0.4900 0.4908 0.4774 0.4781 11,709 +0.01(+2.40%)
Nov 16, 2018 0.4761 0.4800 0.4622 0.4669 31,900 -0.01(-2.53%)
Nov 15, 2018 0.4704 0.4800 0.4704 0.4790 29,806 +0.01(+1.40%)
Nov 14, 2018 0.4895 0.4895 0.4724 0.4724 7,659 -0.01(-1.79%)
Nov 13, 2018 0.4884 0.4935 0.4770 0.4810 54,639 -0.01(-1.84%)
Nov 12, 2018 0.4827 0.4970 0.4771 0.4900 61,618 +0.01(+1.03%)
Nov 09, 2018 0.4832 0.4880 0.4700 0.4850 27,100 -0.00(-0.68%)
Nov 08, 2018 0.4979 0.5000 0.4876 0.4883 41,378 -0.01(-2.94%)
Nov 07, 2018 0.5240 0.5252 0.5031 0.5031 26,175 -0.01(-1.35%)
Nov 06, 2018 0.5000 0.5153 0.4949 0.5100 34,611 +0.02(+3.03%)
Nov 05, 2018 0.4734 0.5016 0.4734 0.4950 13,615 +0.00(+0.34%)
Nov 02, 2018 0.4674 0.5150 0.4674 0.4933 115,300 +0.02(+4.51%)
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.