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 (%)
Apr 30, 2019 0.5100 0.5100 0.4700 0.4950 40,150 -0.01(-1.00%)
Apr 29, 2019 0.4800 0.5000 0.4800 0.5000 44,868 +0.00(+0.00%)
Apr 26, 2019 0.5100 0.5200 0.5000 0.5000 40,082 +0.01(+1.01%)
Apr 25, 2019 0.5300 0.5300 0.4900 0.4950 98,304 -0.04(-6.60%)
Apr 24, 2019 0.5300 0.5500 0.5300 0.5300 22,900 +0.00(+0.00%)
Apr 23, 2019 0.5300 0.5400 0.5300 0.5300 47,505 +0.00(+0.00%)
Apr 22, 2019 0.5300 0.5600 0.5300 0.5300 47,017 -0.01(-1.85%)
Apr 18, 2019 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Apr 17, 2019 0.5500 0.5500 0.5300 0.5400 85,819 +0.01(+1.89%)
Apr 16, 2019 0.5400 0.5400 0.5300 0.5300 64,879 -0.02(-3.64%)
Apr 15, 2019 0.5700 0.5700 0.5400 0.5500 177,105 -0.03(-5.17%)
Apr 12, 2019 0.5700 0.5800 0.5700 0.5800 2,100 +0.01(+1.75%)
Apr 11, 2019 0.5900 0.5900 0.5700 0.5700 43,062 -0.01(-1.72%)
Apr 10, 2019 0.5900 0.5900 0.5700 0.5800 22,925 +0.01(+1.75%)
Apr 09, 2019 0.6000 0.6000 0.5700 0.5700 72,366 -0.03(-5.00%)
Apr 08, 2019 0.5700 0.6000 0.5600 0.6000 235,720 +0.04(+7.14%)
Apr 05, 2019 0.5800 0.5800 0.5500 0.5600 63,000 -0.02(-3.45%)
Apr 04, 2019 0.5700 0.5800 0.5600 0.5800 99,610 +0.03(+5.45%)
Apr 03, 2019 0.5600 0.5700 0.5500 0.5500 19,500 -0.03(-5.17%)
Apr 02, 2019 0.5400 0.5800 0.5400 0.5800 168,659 +0.03(+5.45%)
Apr 01, 2019 0.5000 0.5500 0.5000 0.5500 108,436 +0.04(+7.84%)
Mar 29, 2019 0.5100 0.5200 0.5000 0.5100 20,480 -0.01(-1.92%)
Mar 28, 2019 0.5200 0.5200 0.5200 0.5200 8,654 +0.00(+0.00%)
Mar 27, 2019 0.5300 0.5300 0.5000 0.5200 237,304 -0.01(-1.89%)
Mar 26, 2019 0.5400 0.5500 0.5300 0.5300 6,390 +0.00(+0.00%)
Mar 25, 2019 0.5400 0.5400 0.5300 0.5300 25,106 -0.01(-1.85%)
Mar 22, 2019 0.5500 0.5600 0.5300 0.5400 90,957 -0.01(-1.82%)
Mar 21, 2019 0.5600 0.5700 0.5500 0.5500 49,903 -0.02(-3.51%)
Mar 20, 2019 0.5700 0.5800 0.5600 0.5700 82,720 +0.00(+0.00%)
Mar 19, 2019 0.5300 0.5700 0.5300 0.5700 72,965 +0.04(+7.55%)
Mar 18, 2019 0.5600 0.5600 0.5100 0.5300 105,209 -0.01(-1.85%)
Mar 15, 2019 0.5500 0.5600 0.5400 0.5400 84,582 +0.00(+0.00%)
Mar 14, 2019 0.5200 0.5500 0.5200 0.5400 66,545 +0.01(+1.89%)
Mar 13, 2019 0.5200 0.5500 0.5100 0.5300 255,444 -0.02(-3.64%)
Mar 12, 2019 0.5900 0.5900 0.5500 0.5500 710,549 -0.03(-5.17%)
Mar 11, 2019 0.5900 0.6000 0.5700 0.5800 306,665 -0.01(-1.69%)
Mar 08, 2019 0.6000 0.6100 0.5800 0.5900 60,700 -0.03(-4.84%)
Mar 07, 2019 0.6300 0.6300 0.5900 0.6200 461,164 +0.07(+12.73%)
Mar 06, 2019 0.5400 0.5700 0.5400 0.5500 42,266 +0.01(+1.85%)
Mar 05, 2019 0.5700 0.5800 0.5400 0.5400 46,115 -0.04(-6.90%)
Mar 04, 2019 0.5500 0.5800 0.5500 0.5800 100,774 +0.05(+9.43%)
Mar 01, 2019 0.5300 0.5600 0.5200 0.5300 57,625 -0.02(-3.64%)
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%)
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.