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 (%)
Feb 28, 2019 0.4361 0.4420 0.3952 0.3981 26,347 -0.03(-6.20%)
Feb 27, 2019 0.4381 0.4539 0.4160 0.4244 139,505 -0.03(-7.30%)
Feb 26, 2019 0.4558 0.4645 0.4395 0.4578 43,195 +0.02(+3.53%)
Feb 25, 2019 0.4725 0.4725 0.4400 0.4422 98,846 -0.03(-7.08%)
Feb 22, 2019 0.4358 0.4759 0.4321 0.4759 102,100 +0.02(+4.59%)
Feb 21, 2019 0.4300 0.4550 0.4300 0.4550 19,200 +0.02(+4.38%)
Feb 20, 2019 0.4301 0.4370 0.4219 0.4359 23,947 +0.01(+2.18%)
Feb 19, 2019 0.4293 0.4480 0.4252 0.4266 18,075 -0.01(-1.27%)
Feb 15, 2019 0.4371 0.4371 0.4143 0.4321 42,900 -0.02(-5.16%)
Feb 14, 2019 0.4600 0.4679 0.4500 0.4556 22,527 -0.00(-0.96%)
Feb 13, 2019 0.4710 0.4735 0.4506 0.4600 23,812 -0.01(-2.91%)
Feb 12, 2019 0.4672 0.4788 0.4577 0.4738 50,110 +0.01(+2.60%)
Feb 11, 2019 0.4720 0.4720 0.4429 0.4618 9,571 +0.01(+2.12%)
Feb 08, 2019 0.4480 0.4620 0.4480 0.4522 21,000 +0.01(+2.77%)
Feb 07, 2019 0.4937 0.4937 0.4300 0.4400 35,602 -0.05(-9.80%)
Feb 06, 2019 0.5044 0.5120 0.4868 0.4878 32,749 -0.01(-1.39%)
Feb 05, 2019 0.4872 0.5100 0.4872 0.4947 31,644 +0.01(+2.00%)
Feb 04, 2019 0.4800 0.5000 0.4800 0.4850 24,065 +0.01(+1.46%)
Feb 01, 2019 0.5100 0.5200 0.4780 0.4780 223,700 -0.02(-4.40%)
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%)
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.