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 (%)
Jun 30, 2017 0.3900 0.3900 0.3700 0.3800 434,102 -0.01(-2.56%)
Jun 29, 2017 0.3850 0.4100 0.3800 0.3900 263,650 +0.00(+0.00%)
Jun 28, 2017 0.3600 0.3950 0.3575 0.3900 704,244 +0.03(+6.85%)
Jun 27, 2017 0.4200 0.4200 0.3600 0.3650 702,471 -0.07(-15.12%)
Jun 26, 2017 0.4500 0.4500 0.4150 0.4300 260,437 -0.01(-2.27%)
Jun 23, 2017 0.4400 0.4550 0.4400 0.4400 335,089 +0.00(+0.00%)
Jun 22, 2017 0.4750 0.4750 0.4400 0.4400 347,982 -0.02(-4.35%)
Jun 21, 2017 0.4950 0.5000 0.4600 0.4600 267,249 -0.02(-5.15%)
Jun 20, 2017 0.5000 0.5000 0.4850 0.4850 46,210 -0.02(-3.00%)
Jun 19, 2017 0.4750 0.5300 0.4750 0.5000 666,352 +0.03(+7.53%)
Jun 16, 2017 0.4750 0.4800 0.4600 0.4650 106,126 +0.01(+1.09%)
Jun 15, 2017 0.4850 0.4850 0.4550 0.4600 425,760 -0.02(-4.17%)
Jun 14, 2017 0.4900 0.4950 0.4800 0.4800 93,800 +0.00(+0.00%)
Jun 13, 2017 0.4750 0.4900 0.4750 0.4800 133,200 +0.01(+2.13%)
Jun 12, 2017 0.4950 0.5000 0.4600 0.4700 198,928 -0.02(-4.08%)
Jun 09, 2017 0.4750 0.4900 0.4600 0.4900 58,490 +0.03(+7.69%)
Jun 08, 2017 0.4950 0.5200 0.4550 0.4550 217,864 -0.04(-9.00%)
Jun 07, 2017 0.4550 0.5000 0.4400 0.5000 82,175 +0.05(+11.11%)
Jun 06, 2017 0.4550 0.4600 0.4500 0.4500 61,950 -0.02(-3.23%)
Jun 05, 2017 0.4600 0.4700 0.4500 0.4650 97,461 +0.02(+3.33%)
Jun 02, 2017 0.4700 0.4700 0.4400 0.4500 279,420 -0.01(-1.10%)
Jun 01, 2017 0.4850 0.4850 0.4500 0.4550 153,350 +0.00(+0.00%)
May 31, 2017 0.4700 0.4850 0.4550 0.4550 104,300 -0.03(-7.14%)
May 30, 2017 0.5000 0.5000 0.4650 0.4900 181,680 +0.00(+0.00%)
May 29, 2017 0.5100 0.5100 0.4900 0.4900 204,750 +0.01(+2.08%)
May 26, 2017 0.4450 0.5100 0.4400 0.4800 267,304 +0.03(+6.67%)
May 25, 2017 0.4650 0.4650 0.4400 0.4500 206,398 -0.02(-3.23%)
May 24, 2017 0.4850 0.4850 0.4650 0.4650 162,456 -0.02(-4.12%)
May 23, 2017 0.5000 0.5000 0.4850 0.4850 60,356 -0.02(-3.00%)
May 19, 2017 0.5000 0.5000 0.4900 0.5000 53,743 -0.01(-1.96%)
May 18, 2017 0.4900 0.5100 0.4900 0.5100 251,267 +0.01(+2.00%)
May 17, 2017 0.4950 0.5100 0.4900 0.5000 109,309 +0.01(+2.04%)
May 16, 2017 0.5000 0.5000 0.4800 0.4900 149,750 -0.01(-1.01%)
May 15, 2017 0.4900 0.5000 0.4850 0.4950 123,768 -0.01(-1.00%)
May 12, 2017 0.5100 0.5200 0.4950 0.5000 125,620 -0.01(-1.96%)
May 11, 2017 0.4900 0.5100 0.4850 0.5100 228,723 +0.03(+5.15%)
May 10, 2017 0.5000 0.5000 0.4850 0.4850 101,570 -0.01(-1.02%)
May 09, 2017 0.5100 0.5200 0.4900 0.4900 105,619 -0.01(-2.00%)
May 08, 2017 0.5100 0.5200 0.5000 0.5000 121,686 -0.02(-3.85%)
May 05, 2017 0.4950 0.5200 0.4950 0.5200 104,794 +0.03(+5.05%)
May 04, 2017 0.5100 0.5200 0.4900 0.4950 169,240 -0.02(-2.94%)
May 03, 2017 0.5100 0.5100 0.4950 0.5100 159,799 +0.00(+0.00%)
May 02, 2017 0.5400 0.5400 0.5100 0.5100 83,700 -0.03(-5.56%)
May 01, 2017 0.5300 0.5400 0.5000 0.5400 217,488 +0.00(+0.00%)
Apr 28, 2017 0.5500 0.5500 0.5000 0.5400 1,852,771 +0.01(+1.89%)
Apr 27, 2017 0.5400 0.5400 0.5200 0.5300 452,210 +0.02(+3.92%)
Apr 26, 2017 0.4700 0.5300 0.4700 0.5100 1,650,620 +0.05(+12.09%)
Apr 25, 2017 0.4900 0.4950 0.4550 0.4550 529,780 -0.03(-6.19%)
Apr 24, 2017 0.5100 0.5200 0.4800 0.4850 309,668 -0.03(-4.90%)
Apr 21, 2017 0.5500 0.5500 0.4950 0.5100 1,059,022 -0.02(-3.77%)
Apr 20, 2017 0.4750 0.5500 0.4600 0.5300 895,696 +0.06(+11.58%)
Apr 19, 2017 0.4900 0.5000 0.4700 0.4750 159,373 -0.02(-4.04%)
Apr 18, 2017 0.4950 0.5000 0.4900 0.4950 293,086 +0.00(+0.00%)
Apr 17, 2017 0.5200 0.5300 0.4900 0.4950 469,272 -0.02(-2.94%)
Apr 13, 2017 0.5200 0.5200 0.5100 0.5100 220,764 -0.01(-1.92%)
Apr 12, 2017 0.5700 0.5700 0.5200 0.5200 182,110 -0.05(-8.77%)
Apr 11, 2017 0.5300 0.5700 0.5200 0.5700 328,510 +0.03(+5.56%)
Apr 10, 2017 0.5600 0.5700 0.5400 0.5400 174,186 -0.02(-3.57%)
Apr 07, 2017 0.5400 0.5700 0.5400 0.5600 341,295 +0.03(+5.66%)
Apr 06, 2017 0.5700 0.5700 0.5300 0.5300 554,314 -0.04(-7.02%)
Apr 05, 2017 0.5900 0.5900 0.5500 0.5700 260,028 -0.01(-1.72%)
Apr 04, 2017 0.5900 0.5900 0.5600 0.5800 194,865 +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.