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

Advantage Lithium Corp (TSV: AAL )

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, 2017 1.200 1.240 1.190 1.190 954,410 +0.03(+2.59%)
Nov 29, 2017 1.210 1.210 1.130 1.160 351,201 -0.02(-1.69%)
Nov 28, 2017 1.210 1.210 1.150 1.180 777,855 -0.03(-2.48%)
Nov 27, 2017 1.220 1.220 1.170 1.210 1,335,438 +0.07(+6.14%)
Nov 24, 2017 1.160 1.160 1.130 1.140 662,126 -0.03(-2.56%)
Nov 23, 2017 1.180 1.190 1.130 1.170 408,394 +0.00(+0.00%)
Nov 22, 2017 1.200 1.220 1.140 1.170 596,535 -0.07(-5.65%)
Nov 21, 2017 1.280 1.280 1.180 1.240 1,410,085 +0.00(+0.00%)
Nov 20, 2017 1.190 1.240 1.130 1.240 1,823,968 +0.10(+8.77%)
Nov 17, 2017 1.180 1.180 1.030 1.140 1,579,198 -0.01(-0.87%)
Nov 16, 2017 1.030 1.170 1.020 1.150 1,640,673 +0.19(+19.79%)
Nov 15, 2017 1.000 1.030 0.9100 0.9600 2,592,551 -0.18(-15.79%)
Nov 14, 2017 1.170 1.170 1.040 1.140 2,491,022 -0.13(-10.24%)
Nov 13, 2017 1.290 1.290 1.230 1.270 1,278,669 -0.03(-2.31%)
Nov 10, 2017 1.310 1.320 1.180 1.300 2,623,732 -0.01(-0.76%)
Nov 09, 2017 1.350 1.420 1.240 1.310 3,202,428 -0.01(-0.76%)
Nov 08, 2017 1.190 1.320 1.160 1.320 2,637,666 +0.13(+10.92%)
Nov 07, 2017 1.100 1.190 1.080 1.190 2,290,101 +0.12(+11.21%)
Nov 06, 2017 1.090 1.100 1.030 1.070 1,886,975 +0.02(+1.90%)
Nov 03, 2017 1.100 1.100 0.9700 1.050 2,862,939 -0.05(-4.55%)
Nov 02, 2017 1.040 1.120 0.9900 1.100 2,930,693 +0.12(+12.24%)
Nov 01, 2017 0.9400 0.9900 0.9400 0.9800 2,010,539 +0.08(+8.89%)
Oct 31, 2017 0.8700 0.9200 0.8700 0.9000 1,998,800 +0.05(+5.88%)
Oct 30, 2017 0.8100 0.8500 0.8100 0.8500 924,795 +0.03(+3.66%)
Oct 27, 2017 0.8100 0.8200 0.7700 0.8200 1,337,169 -0.01(-1.20%)
Oct 26, 2017 0.7700 0.8400 0.7400 0.8300 4,753,851 +0.09(+12.16%)
Oct 25, 2017 0.6700 0.7400 0.6500 0.7400 5,171,304 +0.14(+23.33%)
Oct 24, 2017 0.6000 0.6200 0.5900 0.6000 1,593,374 +0.01(+1.69%)
Oct 23, 2017 0.6200 0.6300 0.5800 0.5900 882,748 -0.01(-1.67%)
Oct 20, 2017 0.6300 0.6400 0.6000 0.6000 561,625 -0.03(-4.76%)
Oct 19, 2017 0.5900 0.6300 0.5900 0.6300 679,936 +0.06(+10.53%)
Oct 18, 2017 0.5600 0.5900 0.5500 0.5700 412,243 +0.02(+3.64%)
Oct 17, 2017 0.5500 0.5600 0.5300 0.5500 169,350 +0.02(+3.77%)
Oct 16, 2017 0.5300 0.5600 0.5300 0.5300 363,401 +0.01(+1.92%)
Oct 13, 2017 0.5300 0.5300 0.5200 0.5200 170,464 +0.01(+1.96%)
Oct 12, 2017 0.5600 0.5600 0.5100 0.5100 391,473 -0.03(-5.56%)
Oct 11, 2017 0.5600 0.5800 0.5400 0.5400 244,944 -0.02(-3.57%)
Oct 10, 2017 0.5600 0.5600 0.5400 0.5600 177,169 +0.02(+3.70%)
Oct 06, 2017 0.5700 0.5700 0.5400 0.5400 166,325 -0.02(-3.57%)
Oct 05, 2017 0.5300 0.5800 0.5200 0.5600 1,416,278 +0.03(+5.66%)
Oct 04, 2017 0.5700 0.5700 0.5200 0.5300 767,464 -0.05(-8.62%)
Oct 03, 2017 0.5800 0.5900 0.5600 0.5800 259,488 +0.01(+1.75%)
Oct 02, 2017 0.6000 0.6200 0.5700 0.5700 321,862 -0.02(-3.39%)
Sep 29, 2017 0.5700 0.6100 0.5700 0.5900 577,792 +0.04(+7.27%)
Sep 28, 2017 0.5300 0.5700 0.5300 0.5500 211,702 +0.02(+3.77%)
Sep 27, 2017 0.5300 0.5400 0.5200 0.5300 127,180 +0.01(+1.92%)
Sep 26, 2017 0.5300 0.5400 0.5100 0.5200 271,246 -0.01(-1.89%)
Sep 25, 2017 0.5700 0.5800 0.5200 0.5300 313,202 -0.03(-5.36%)
Sep 22, 2017 0.5600 0.5600 0.5300 0.5600 252,402 +0.02(+3.70%)
Sep 21, 2017 0.5800 0.5800 0.5400 0.5400 290,739 -0.03(-5.26%)
Sep 20, 2017 0.5400 0.5900 0.5400 0.5700 630,213 +0.05(+9.62%)
Sep 19, 2017 0.6700 0.6700 0.5200 0.5200 1,868,003 -0.12(-18.75%)
Sep 18, 2017 0.6000 0.6500 0.5900 0.6400 998,186 +0.07(+12.28%)
Sep 15, 2017 0.5200 0.6000 0.5200 0.5700 1,031,971 +0.08(+16.33%)
Sep 14, 2017 0.5000 0.5000 0.4800 0.4900 173,515 +0.00(+0.00%)
Sep 13, 2017 0.4900 0.5100 0.4800 0.4900 579,163 +0.02(+5.38%)
Sep 12, 2017 0.4550 0.5300 0.4550 0.4650 1,318,057 +0.02(+4.49%)
Sep 11, 2017 0.4100 0.4600 0.4000 0.4450 571,317 +0.03(+7.23%)
Sep 08, 2017 0.4150 0.4150 0.4000 0.4150 94,205 +0.00(+0.00%)
Sep 07, 2017 0.4100 0.4200 0.4050 0.4150 97,700 +0.01(+1.22%)
Sep 06, 2017 0.4100 0.4200 0.4100 0.4100 86,200 -0.02(-4.65%)
Sep 05, 2017 0.4200 0.4300 0.4200 0.4300 59,145 +0.01(+2.38%)
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.