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 (%)
Nov 30, 2016 0.9814 0.9814 0.9138 0.9548 63,174 -0.02(-1.77%)
Nov 29, 2016 0.9857 0.9857 0.9330 0.9720 33,736 -0.00(-0.21%)
Nov 28, 2016 0.9145 1.009 0.9145 0.9740 287,661 +0.10(+11.95%)
Nov 25, 2016 0.8540 0.9056 0.8540 0.8700 132,040 -0.07(-7.63%)
Nov 22, 2016 0.9419 0.9419 0.9419 0 +0.07(+7.47%)
Nov 21, 2016 0.8328 0.8860 0.8327 0.8764 76,517 +0.06(+7.89%)
Nov 18, 2016 0.8696 0.8714 0.8123 0.8123 54,160 -0.06(-6.63%)
Nov 17, 2016 0.8252 0.8934 0.8099 0.8700 40,187 +0.03(+3.69%)
Nov 16, 2016 0.8399 0.8399 0.7987 0.8390 17,898 +0.00(+0.36%)
Nov 15, 2016 0.8123 0.8426 0.7959 0.8360 51,867 +0.01(+0.74%)
Nov 14, 2016 0.8480 0.8480 0.8000 0.8299 31,875 +0.02(+2.84%)
Nov 11, 2016 0.8130 0.8520 0.8070 0.8070 99,230 -0.03(-3.93%)
Nov 10, 2016 0.8876 0.9250 0.8320 0.8400 211,954 -0.04(-4.44%)
Nov 09, 2016 0.7637 0.8790 0.7598 0.8790 301,099 +0.11(+14.30%)
Nov 08, 2016 0.7690 0.7761 0.7248 0.7690 30,050 +0.04(+5.72%)
Nov 07, 2016 0.7645 0.7645 0.7272 0.7274 76,180 -0.04(-5.79%)
Nov 04, 2016 0.8281 0.8355 0.7721 0.7721 54,985 -0.04(-4.56%)
Nov 03, 2016 0.8400 0.9080 0.8018 0.8090 195,996 -0.00(-0.12%)
Nov 02, 2016 0.8391 0.8600 0.7500 0.8100 44,765 -0.05(-5.45%)
Nov 01, 2016 0.7220 0.8600 0.7220 0.8567 102,665 +0.12(+16.67%)
Oct 31, 2016 0.8500 0.8500 0.7140 0.7343 56,200 -0.00(-0.10%)
Oct 28, 2016 0.8000 0.8000 0.7271 0.7350 27,500 +0.02(+2.80%)
Oct 27, 2016 0.7300 0.7370 0.7150 0.7150 27,800 -0.00(-0.10%)
Oct 26, 2016 0.7470 0.7470 0.7157 0.7157 22,758 -0.00(-0.15%)
Oct 25, 2016 0.7515 0.8000 0.7168 0.7168 87,589 -0.03(-4.31%)
Oct 24, 2016 0.7666 0.7671 0.7317 0.7491 40,792 +0.00(+0.54%)
Oct 21, 2016 0.7900 0.7900 0.7446 0.7451 26,850 -0.05(-6.44%)
Oct 20, 2016 0.7852 0.8349 0.7839 0.7964 45,165 +0.04(+5.33%)
Oct 19, 2016 0.7612 0.7700 0.7500 0.7561 14,755 +0.01(+0.81%)
Oct 18, 2016 0.7670 1.000 0.7000 0.7500 11,661 +0.00(+0.19%)
Oct 17, 2016 0.7634 0.7670 0.7407 0.7486 21,650 +0.04(+5.44%)
Oct 14, 2016 0.7619 0.7628 0.7100 0.7100 19,520 -0.04(-5.33%)
Oct 13, 2016 0.7569 0.7700 0.7140 0.7500 56,194 +0.01(+0.67%)
Oct 12, 2016 0.7775 0.9300 0.7270 0.7450 92,790 -0.04(-4.61%)
Oct 11, 2016 0.6850 0.9000 0.6848 0.7810 294,191 +0.07(+10.00%)
Oct 10, 2016 0.7100 0.7100 0.7100 0.7100 500 +0.03(+4.41%)
Oct 07, 2016 0.6760 0.7419 0.6560 0.6800 23,660 +0.00(+0.15%)
Oct 06, 2016 0.6940 0.6940 0.6700 0.6790 41,183 -0.00(-0.34%)
Oct 05, 2016 0.7074 0.7164 0.6812 0.6813 26,597 -0.01(-1.26%)
Oct 04, 2016 0.7405 0.7405 0.6900 0.6900 28,108 -0.06(-7.94%)
Oct 03, 2016 0.7760 0.7760 0.6990 0.7495 25,705 -0.02(-2.66%)
Sep 30, 2016 0.7200 0.7830 0.7200 0.7700 27,111 +0.05(+6.25%)
Sep 29, 2016 0.6985 0.7477 0.6910 0.7247 45,547 +0.06(+8.29%)
Sep 28, 2016 0.7359 0.7359 0.6500 0.6692 131,847 -0.07(-9.35%)
Sep 27, 2016 0.7540 0.7540 0.7250 0.7382 18,559 -0.02(-2.87%)
Sep 26, 2016 0.7467 0.8074 0.7360 0.7600 56,205 +0.02(+2.91%)
Sep 23, 2016 0.7934 0.8195 0.7380 0.7385 170,311 -0.06(-7.57%)
Sep 22, 2016 0.8322 0.8880 0.7990 0.7990 128,847 -0.02(-2.68%)
Sep 21, 2016 0.9152 0.9152 0.8210 0.8210 214,777 -0.04(-5.10%)
Sep 20, 2016 0.8137 0.8750 0.8100 0.8651 419,365 +0.09(+11.24%)
Sep 19, 2016 0.7996 0.8950 0.7777 0.7777 724,705 +0.15(+23.84%)
Sep 13, 2016 0.6280 0.6280 0.6280 0 +0.03(+5.55%)
Sep 12, 2016 0.6230 0.6310 0.5849 0.5950 7,500 -0.02(-3.88%)
Sep 09, 2016 0.6190 0.6190 0.6190 0.6190 2,100 -0.01(-0.80%)
Sep 08, 2016 0.6180 0.6250 0.6090 0.6240 19,500 +0.01(+0.97%)
Sep 07, 2016 0.5870 0.6180 0.5870 0.6180 11,000 +0.05(+9.19%)
Sep 06, 2016 0.6280 0.6280 0.5660 0.5660 17,000 -0.01(-1.45%)
Sep 02, 2016 0.5743 0.5743 0.5743 0 -0.12(-17.01%)
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.