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 (%)
Feb 28, 2019 0.5700 0.5800 0.5200 0.5500 95,686 -0.02(-3.51%)
Feb 27, 2019 0.5900 0.5900 0.5500 0.5700 95,618 -0.03(-5.00%)
Feb 26, 2019 0.6000 0.6000 0.5900 0.6000 31,972 +0.00(+0.00%)
Feb 25, 2019 0.6100 0.6100 0.5900 0.6000 108,588 -0.02(-3.23%)
Feb 22, 2019 0.6100 0.6200 0.5600 0.6200 101,815 +0.02(+3.33%)
Feb 21, 2019 0.5700 0.6000 0.5700 0.6000 89,365 +0.04(+7.14%)
Feb 20, 2019 0.5700 0.5700 0.5500 0.5600 34,815 -0.02(-3.45%)
Feb 19, 2019 0.5900 0.5900 0.5700 0.5800 53,539 -0.01(-1.69%)
Feb 15, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Feb 14, 2019 0.6200 0.6300 0.5900 0.5900 42,100 -0.03(-4.84%)
Feb 13, 2019 0.6000 0.6200 0.6000 0.6200 13,200 -0.01(-1.59%)
Feb 12, 2019 0.6400 0.6400 0.6100 0.6300 121,140 +0.01(+1.61%)
Feb 11, 2019 0.6000 0.6500 0.5900 0.6200 86,820 +0.02(+3.33%)
Feb 08, 2019 0.6000 0.6100 0.5900 0.6000 113,400 +0.02(+3.45%)
Feb 07, 2019 0.6500 0.6500 0.5800 0.5800 131,200 -0.06(-9.38%)
Feb 06, 2019 0.6600 0.6700 0.6400 0.6400 66,020 -0.03(-4.48%)
Feb 05, 2019 0.6400 0.6700 0.6400 0.6700 82,300 +0.03(+4.69%)
Feb 04, 2019 0.6500 0.6600 0.6400 0.6400 138,700 +0.02(+3.23%)
Feb 01, 2019 0.6600 0.6800 0.6200 0.6200 145,638 -0.04(-6.06%)
Jan 31, 2019 0.7000 0.7000 0.6500 0.6600 215,941 +0.03(+4.76%)
Jan 30, 2019 0.6300 0.6500 0.6200 0.6300 49,701 -0.01(-1.56%)
Jan 29, 2019 0.6000 0.6500 0.6000 0.6400 238,268 +0.06(+10.34%)
Jan 28, 2019 0.5600 0.5800 0.5500 0.5800 78,746 +0.04(+7.41%)
Jan 25, 2019 0.5300 0.5500 0.5000 0.5400 86,288 +0.01(+1.89%)
Jan 24, 2019 0.5400 0.5400 0.5300 0.5300 33,400 -0.01(-1.85%)
Jan 23, 2019 0.5300 0.5500 0.5300 0.5400 110,734 +0.00(+0.00%)
Jan 22, 2019 0.5500 0.5700 0.5200 0.5400 105,636 -0.01(-1.82%)
Jan 21, 2019 0.5900 0.6000 0.5500 0.5500 52,362 -0.05(-8.33%)
Jan 18, 2019 0.6200 0.6200 0.5900 0.6000 128,925 -0.02(-3.23%)
Jan 17, 2019 0.6100 0.6300 0.6100 0.6200 16,700 +0.02(+3.33%)
Jan 16, 2019 0.6200 0.6200 0.6000 0.6000 11,500 -0.02(-3.23%)
Jan 15, 2019 0.6100 0.6200 0.6000 0.6200 105,600 +0.00(+0.00%)
Jan 14, 2019 0.6300 0.6400 0.6100 0.6200 56,562 +0.00(+0.00%)
Jan 11, 2019 0.6600 0.6600 0.6000 0.6200 200,154 -0.06(-8.82%)
Jan 10, 2019 0.6900 0.6900 0.6500 0.6800 105,785 +0.01(+1.49%)
Jan 09, 2019 0.6500 0.6800 0.6500 0.6700 197,942 +0.04(+6.35%)
Jan 08, 2019 0.6700 0.7200 0.6100 0.6300 258,447 -0.02(-3.08%)
Jan 07, 2019 0.6000 0.6500 0.6000 0.6500 188,051 +0.06(+10.17%)
Jan 04, 2019 0.5500 0.5900 0.5500 0.5900 41,272 +0.05(+9.26%)
Jan 03, 2019 0.5700 0.5700 0.5100 0.5400 110,244 -0.02(-3.57%)
Jan 02, 2019 0.4650 0.5700 0.4650 0.5600 156,783 +0.10(+21.74%)
Dec 31, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 28, 2018 0.4100 0.4600 0.4100 0.4600 156,759 +0.05(+12.20%)
Dec 27, 2018 0.4300 0.4300 0.4050 0.4100 169,956 -0.01(-2.38%)
Dec 24, 2018 0.4200 0.4200 0.4200 0 -0.05(-10.64%)
Dec 21, 2018 0.4550 0.4800 0.4050 0.4700 316,844 +0.02(+4.44%)
Dec 20, 2018 0.4900 0.4900 0.4450 0.4500 209,480 -0.04(-9.09%)
Dec 19, 2018 0.5100 0.5100 0.4950 0.4950 35,500 -0.01(-1.00%)
Dec 18, 2018 0.5400 0.5400 0.5000 0.5000 88,614 -0.02(-3.85%)
Dec 17, 2018 0.5500 0.5500 0.5200 0.5200 109,120 -0.02(-3.70%)
Dec 14, 2018 0.4900 0.5500 0.4800 0.5400 213,082 +0.06(+11.34%)
Dec 13, 2018 0.5400 0.5400 0.4800 0.4850 173,597 -0.05(-8.49%)
Dec 12, 2018 0.5600 0.5600 0.5300 0.5300 68,530 -0.03(-5.36%)
Dec 11, 2018 0.5600 0.5700 0.5600 0.5600 46,438 -0.01(-1.75%)
Dec 10, 2018 0.5700 0.5700 0.5400 0.5700 66,920 -0.02(-3.39%)
Dec 07, 2018 0.5900 0.5900 0.5800 0.5900 9,308 +0.00(+0.00%)
Dec 06, 2018 0.6000 0.6000 0.5800 0.5900 37,185 +0.01(+1.72%)
Dec 05, 2018 0.6200 0.6200 0.5800 0.5800 12,800 -0.05(-7.94%)
Dec 04, 2018 0.6200 0.6300 0.6100 0.6300 88,000 +0.01(+1.61%)
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.