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, 2020 0.2180 0.2209 0.2092 0.2111 14,500 -0.01(-4.74%)
Jan 30, 2020 0.2230 0.2300 0.2216 0.2216 4,885 -0.01(-3.02%)
Jan 29, 2020 0.2264 0.2285 0.2160 0.2285 42,700 -0.01(-3.75%)
Jan 28, 2020 0.2343 0.2382 0.2343 0.2374 3,457 +0.01(+4.95%)
Jan 27, 2020 0.2390 0.2390 0.2262 0.2262 10,196 -0.02(-8.79%)
Jan 24, 2020 0.2540 0.2565 0.2404 0.2480 28,100 -0.01(-2.71%)
Jan 23, 2020 0.2475 0.2549 0.2409 0.2549 2,720 +0.01(+3.20%)
Jan 22, 2020 0.2525 0.2525 0.2441 0.2470 14,167 -0.01(-5.00%)
Jan 21, 2020 0.2596 0.2600 0.2500 0.2600 20,022 +0.00(+0.00%)
Jan 17, 2020 0.2705 0.2705 0.2530 0.2600 10,100 +0.01(+4.00%)
Jan 16, 2020 0.2609 0.2609 0.2500 0.2500 9,253 -0.02(-7.41%)
Jan 15, 2020 0.2900 0.2900 0.2572 0.2700 37,800 -0.01(-3.98%)
Jan 14, 2020 0.2965 0.2965 0.2730 0.2812 48,965 -0.01(-2.12%)
Jan 13, 2020 0.2430 0.2921 0.2430 0.2873 81,643 +0.04(+14.92%)
Jan 10, 2020 0.2510 0.2565 0.2400 0.2500 47,700 +0.00(+1.75%)
Jan 09, 2020 0.2190 0.2543 0.2190 0.2457 31,780 +0.02(+8.72%)
Jan 08, 2020 0.2479 0.2551 0.2260 0.2260 142,295 -0.02(-9.60%)
Jan 07, 2020 0.2385 0.2562 0.2385 0.2500 38,563 +0.00(+0.81%)
Jan 06, 2020 0.2920 0.2920 0.2291 0.2480 133,607 -0.05(-16.24%)
Jan 03, 2020 0.3100 0.3100 0.2915 0.2961 122,100 -0.01(-2.28%)
Jan 02, 2020 0.2826 0.3109 0.2732 0.3030 66,182 +0.02(+8.21%)
Dec 31, 2019 0.2911 0.3100 0.2800 0.2800 79,300 +0.02(+7.69%)
Dec 30, 2019 0.2099 0.3400 0.2099 0.2600 471,353 +0.06(+30.46%)
Dec 27, 2019 0.1600 0.1993 0.1600 0.1993 123,000 +0.05(+35.58%)
Dec 26, 2019 0.1700 0.1700 0.1470 0.1470 31,831 +0.00(+1.38%)
Dec 24, 2019 0.1600 0.1643 0.1450 0.1450 81,200 -0.02(-9.66%)
Dec 23, 2019 0.1290 0.1694 0.1290 0.1605 75,174 +0.02(+10.31%)
Dec 20, 2019 0.1492 0.1492 0.1272 0.1455 60,200 -0.00(-1.29%)
Dec 19, 2019 0.1406 0.1517 0.1406 0.1474 43,400 +0.01(+5.89%)
Dec 18, 2019 0.1369 0.1451 0.1369 0.1392 100,295 +0.00(+3.11%)
Dec 17, 2019 0.1437 0.1437 0.1310 0.1350 30,136 -0.00(-1.17%)
Dec 16, 2019 0.1238 0.1400 0.1200 0.1366 70,117 +0.01(+5.08%)
Dec 13, 2019 0.1254 0.1348 0.1254 0.1300 27,000 +0.00(+0.31%)
Dec 12, 2019 0.1223 0.1300 0.1213 0.1296 33,394 +0.01(+7.02%)
Dec 11, 2019 0.1174 0.1260 0.1153 0.1211 49,550 -0.00(-3.74%)
Dec 10, 2019 0.1057 0.1287 0.1041 0.1258 102,500 +0.02(+19.58%)
Dec 09, 2019 0.1060 0.1073 0.1050 0.1052 5,311 +0.00(+2.14%)
Dec 06, 2019 0.1233 0.1245 0.1016 0.1030 148,800 -0.01(-12.71%)
Dec 05, 2019 0.1139 0.1200 0.1115 0.1180 30,821 +0.00(+0.85%)
Dec 04, 2019 0.1250 0.1250 0.1170 0.1170 12,000 -0.00(-2.74%)
Dec 03, 2019 0.1115 0.1276 0.1115 0.1203 34,102 -0.00(-0.82%)
Dec 02, 2019 0.1250 0.1250 0.1150 0.1213 66,800 -0.01(-4.94%)
Nov 29, 2019 0.1175 0.1276 0.1175 0.1276 6,100 +0.01(+10.19%)
Nov 27, 2019 0.1200 0.1260 0.1128 0.1158 31,300 -0.00(-2.69%)
Nov 26, 2019 0.1241 0.1242 0.1190 0.1190 31,000 -0.00(-3.09%)
Nov 25, 2019 0.1435 0.1435 0.1218 0.1228 16,955 -0.01(-5.54%)
Nov 22, 2019 0.1355 0.1355 0.1250 0.1300 40,500 +0.00(+0.00%)
Nov 21, 2019 0.1392 0.1392 0.1300 0.1300 5,566 -0.01(-4.06%)
Nov 20, 2019 0.1300 0.1450 0.1300 0.1355 21,175 -0.00(-3.01%)
Nov 19, 2019 0.1407 0.1440 0.1340 0.1397 27,643 +0.00(+3.48%)
Nov 18, 2019 0.1474 0.1474 0.1323 0.1350 24,965 -0.01(-9.21%)
Nov 15, 2019 0.1494 0.1494 0.1429 0.1487 12,700 +0.01(+6.21%)
Nov 14, 2019 0.1393 0.1486 0.1370 0.1400 7,630 +0.00(+0.00%)
Nov 13, 2019 0.1544 0.1544 0.1400 0.1400 25,850 -0.01(-4.04%)
Nov 12, 2019 0.1643 0.1699 0.1459 0.1459 30,619 -0.02(-11.04%)
Nov 11, 2019 0.1739 0.1739 0.1560 0.1640 102,981 +0.00(+0.00%)
Nov 08, 2019 0.1549 0.1663 0.1510 0.1640 35,800 +0.02(+12.95%)
Nov 07, 2019 0.1495 0.1570 0.1442 0.1452 28,000 -0.00(-3.20%)
Nov 06, 2019 0.1430 0.1593 0.1430 0.1500 31,892 -0.00(-1.32%)
Nov 05, 2019 0.1626 0.1626 0.1520 0.1520 31,500 -0.01(-5.00%)
Nov 04, 2019 0.1508 0.1600 0.1508 0.1600 23,190 +0.01(+6.67%)
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.