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 (%)
Mar 29, 2019 0.3837 0.3912 0.3692 0.3870 22,300 +0.00(+0.52%)
Mar 28, 2019 0.3923 0.3923 0.3850 0.3850 53,300 -0.01(-1.28%)
Mar 27, 2019 0.3912 0.3934 0.3680 0.3900 111,053 -0.00(-0.84%)
Mar 26, 2019 0.4005 0.4005 0.3933 0.3933 10,450 +0.00(+0.00%)
Mar 25, 2019 0.4058 0.4059 0.3923 0.3933 24,801 -0.00(-0.43%)
Mar 22, 2019 0.4199 0.4199 0.3924 0.3950 77,400 -0.01(-3.42%)
Mar 21, 2019 0.4313 0.4313 0.4090 0.4090 18,200 -0.02(-3.86%)
Mar 20, 2019 0.4372 0.4465 0.4200 0.4254 130,410 -0.00(-1.07%)
Mar 19, 2019 0.3960 0.4302 0.3960 0.4300 13,530 +0.03(+8.81%)
Mar 18, 2019 0.3940 0.4199 0.3869 0.3952 89,159 -0.02(-4.77%)
Mar 15, 2019 0.4150 0.4231 0.4080 0.4150 49,200 +0.01(+2.47%)
Mar 14, 2019 0.3861 0.4147 0.3861 0.4050 47,956 +0.01(+2.09%)
Mar 13, 2019 0.4163 0.4163 0.3885 0.3967 174,440 -0.02(-4.87%)
Mar 12, 2019 0.4500 0.4500 0.4170 0.4170 29,555 -0.01(-3.43%)
Mar 11, 2019 0.4250 0.4347 0.4144 0.4318 15,531 -0.01(-2.53%)
Mar 08, 2019 0.4491 0.4600 0.4369 0.4430 46,500 -0.02(-4.28%)
Mar 07, 2019 0.4599 0.4643 0.4481 0.4628 54,170 +0.06(+14.78%)
Mar 06, 2019 0.4090 0.4172 0.4032 0.4032 17,257 +0.00(+0.15%)
Mar 05, 2019 0.4158 0.4318 0.4000 0.4026 39,125 -0.02(-4.62%)
Mar 04, 2019 0.4110 0.4280 0.4110 0.4221 29,000 +0.01(+2.70%)
Mar 01, 2019 0.4054 0.4162 0.3955 0.4110 45,200 +0.01(+3.24%)
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%)
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.