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 (%)
May 31, 2017 0.3533 0.3542 0.3342 0.3342 21,091 -0.01(-1.62%)
May 30, 2017 0.3800 0.3800 0.3397 0.3397 28,500 -0.02(-5.64%)
May 26, 2017 0.3370 0.3600 0.3300 0.3600 12,548 +0.03(+8.47%)
May 25, 2017 0.3423 0.3579 0.3297 0.3319 21,789 -0.01(-3.32%)
May 24, 2017 0.3529 0.3551 0.3433 0.3433 66,236 -0.01(-3.97%)
May 23, 2017 0.3580 0.3770 0.3575 0.3575 28,741 -0.03(-7.62%)
May 22, 2017 0.3500 0.3870 0.3500 0.3870 71,100 +0.03(+7.50%)
May 19, 2017 0.3732 0.3750 0.3591 0.3600 35,018 -0.02(-4.71%)
May 18, 2017 0.3699 0.3778 0.3620 0.3778 35,918 +0.01(+1.83%)
May 17, 2017 0.3674 0.3729 0.3646 0.3710 36,431 +0.01(+3.49%)
May 16, 2017 0.3640 0.3705 0.3550 0.3585 36,341 -0.01(-1.89%)
May 15, 2017 0.3500 0.3685 0.3500 0.3654 21,700 +0.01(+2.70%)
May 12, 2017 0.3742 0.3769 0.3470 0.3558 15,275 -0.02(-5.52%)
May 11, 2017 0.3588 0.3766 0.3511 0.3766 16,406 +0.02(+4.41%)
May 10, 2017 0.3609 0.3650 0.3500 0.3607 14,420 -0.00(-0.14%)
May 09, 2017 0.3735 0.3750 0.3520 0.3612 114,742 -0.01(-3.71%)
May 08, 2017 0.3826 0.3831 0.3668 0.3751 59,521 -0.01(-1.99%)
May 05, 2017 0.3588 0.3839 0.3588 0.3827 71,443 +0.02(+5.81%)
May 04, 2017 0.3757 0.3757 0.3544 0.3617 24,840 -0.01(-3.37%)
May 03, 2017 0.3735 0.3772 0.3554 0.3743 25,046 +0.00(+0.11%)
May 02, 2017 0.3850 0.3897 0.3705 0.3739 15,000 -0.02(-4.57%)
May 01, 2017 0.3900 0.3940 0.3752 0.3918 63,098 -0.00(-0.08%)
Apr 28, 2017 0.3910 0.3925 0.3681 0.3921 44,050 +0.00(+0.28%)
Apr 27, 2017 0.4000 0.4011 0.3850 0.3910 40,622 +0.03(+6.95%)
Apr 26, 2017 0.3400 0.3870 0.3400 0.3656 19,585 +0.03(+8.36%)
Apr 25, 2017 0.3563 0.3658 0.3359 0.3374 103,832 -0.02(-5.75%)
Apr 24, 2017 0.3611 0.3741 0.3567 0.3580 52,750 -0.02(-4.12%)
Apr 21, 2017 0.3966 0.3966 0.3589 0.3734 49,350 -0.02(-5.23%)
Apr 20, 2017 0.3525 0.3963 0.3500 0.3940 53,268 +0.04(+10.06%)
Apr 19, 2017 0.3695 0.3772 0.3459 0.3580 72,623 -0.01(-3.84%)
Apr 18, 2017 0.3766 0.3800 0.3692 0.3723 98,264 -0.00(-0.93%)
Apr 17, 2017 0.3900 0.4040 0.3700 0.3758 396,168 -0.01(-3.64%)
Apr 13, 2017 0.4000 0.4017 0.3845 0.3900 110,290 -0.02(-3.70%)
Apr 12, 2017 0.4182 0.4330 0.4016 0.4050 20,750 -0.01(-2.88%)
Apr 11, 2017 0.4005 0.4226 0.4000 0.4170 61,791 +0.02(+4.25%)
Apr 10, 2017 0.4241 0.4317 0.3955 0.4000 27,437 -0.02(-5.33%)
Apr 07, 2017 0.3910 0.4225 0.3910 0.4225 44,518 +0.03(+8.61%)
Apr 06, 2017 0.4200 0.4200 0.3890 0.3890 19,370 -0.03(-6.65%)
Apr 05, 2017 0.4400 0.4400 0.4100 0.4167 54,910 -0.02(-4.12%)
Apr 04, 2017 0.4279 0.4411 0.4215 0.4346 43,914 +0.01(+3.48%)
Apr 03, 2017 0.4477 0.4550 0.4200 0.4200 58,500 -0.02(-4.09%)
Mar 31, 2017 0.4637 0.4637 0.4350 0.4379 117,595 -0.02(-5.13%)
Mar 30, 2017 0.4533 0.4720 0.4450 0.4616 21,699 -0.01(-1.81%)
Mar 29, 2017 0.4733 0.4733 0.4430 0.4701 35,157 +0.00(+0.36%)
Mar 28, 2017 0.4542 0.4692 0.4490 0.4684 16,518 +0.02(+3.95%)
Mar 27, 2017 0.4590 0.4761 0.4360 0.4506 39,466 -0.03(-6.90%)
Mar 24, 2017 0.5140 0.5140 0.4668 0.4840 34,453 -0.00(-0.27%)
Mar 23, 2017 0.4935 0.5077 0.4700 0.4853 88,052 +0.02(+5.07%)
Mar 22, 2017 0.4540 0.4849 0.4050 0.4619 94,195 +0.01(+1.99%)
Mar 21, 2017 0.4595 0.4676 0.4410 0.4529 15,619 -0.00(-0.84%)
Mar 20, 2017 0.4750 0.4770 0.4400 0.4567 61,042 -0.02(-3.84%)
Mar 17, 2017 0.4710 0.4780 0.4580 0.4750 21,988 +0.01(+2.70%)
Mar 16, 2017 0.4779 0.4779 0.4393 0.4625 42,343 -0.01(-1.22%)
Mar 15, 2017 0.4341 0.4730 0.4271 0.4682 23,908 +0.03(+8.01%)
Mar 14, 2017 0.4502 0.4647 0.4170 0.4335 83,722 -0.01(-3.24%)
Mar 13, 2017 0.4809 0.5030 0.4430 0.4480 137,200 -0.05(-10.65%)
Mar 10, 2017 0.5171 0.5171 0.4704 0.5014 195,065 -0.02(-3.58%)
Mar 09, 2017 0.5106 0.5224 0.5100 0.5200 31,340 +0.01(+1.94%)
Mar 08, 2017 0.5476 0.5480 0.5101 0.5101 48,250 -0.04(-7.14%)
Mar 07, 2017 0.5430 0.5612 0.5315 0.5493 50,305 +0.02(+3.29%)
Mar 06, 2017 0.5210 0.5729 0.5100 0.5318 97,681 +0.02(+4.27%)
Mar 03, 2017 0.5243 0.5247 0.5090 0.5100 134,400 -0.01(-1.37%)
Mar 02, 2017 0.5000 0.5182 0.5000 0.5171 51,927 +0.00(+0.21%)
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.