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 28, 2019 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Jun 27, 2019 0.4100 0.4100 0.3850 0.3850 66,214 +0.00(+0.00%)
Jun 26, 2019 0.4050 0.4300 0.3850 0.3850 113,233 -0.02(-3.75%)
Jun 25, 2019 0.3900 0.4000 0.3800 0.4000 75,050 +0.01(+2.56%)
Jun 24, 2019 0.4000 0.4150 0.3850 0.3900 17,395 -0.01(-2.50%)
Jun 21, 2019 0.4200 0.4200 0.3850 0.4000 127,515 -0.02(-5.88%)
Jun 20, 2019 0.4250 0.4350 0.4250 0.4250 16,200 -0.02(-3.41%)
Jun 19, 2019 0.4300 0.4400 0.4300 0.4400 12,501 +0.03(+6.02%)
Jun 18, 2019 0.4250 0.4250 0.4150 0.4150 27,500 -0.01(-1.19%)
Jun 17, 2019 0.4300 0.4300 0.4200 0.4200 49,389 -0.03(-5.62%)
Jun 14, 2019 0.4350 0.4450 0.4250 0.4450 4,920 -0.01(-2.20%)
Jun 13, 2019 0.4500 0.4550 0.4500 0.4550 4,007 -0.01(-2.15%)
Jun 12, 2019 0.4450 0.4650 0.4300 0.4650 51,915 +0.02(+4.49%)
Jun 11, 2019 0.4300 0.4450 0.4300 0.4450 13,500 +0.01(+2.30%)
Jun 10, 2019 0.4500 0.4500 0.4250 0.4350 21,450 +0.01(+1.16%)
Jun 07, 2019 0.4250 0.4300 0.4250 0.4300 2,612 -0.01(-1.15%)
Jun 06, 2019 0.4300 0.4350 0.4300 0.4350 73,500 -0.01(-1.14%)
Jun 05, 2019 0.4400 0.4400 0.4400 100 +0.00(+0.00%)
Jun 04, 2019 0.4450 0.4450 0.4300 0.4400 27,563 -0.01(-2.22%)
Jun 03, 2019 0.4300 0.4500 0.4300 0.4500 11,699 +0.01(+2.27%)
May 31, 2019 0.4450 0.4450 0.4400 0.4400 10,000 -0.02(-4.35%)
May 30, 2019 0.4650 0.4650 0.4400 0.4600 15,566 -0.02(-4.17%)
May 29, 2019 0.4200 0.4800 0.4150 0.4800 56,757 +0.07(+17.07%)
May 28, 2019 0.4250 0.4300 0.4100 0.4100 18,854 -0.04(-7.87%)
May 27, 2019 0.4300 0.4500 0.4300 0.4450 23,511 +0.03(+5.95%)
May 24, 2019 0.4250 0.4300 0.4050 0.4200 69,052 +0.00(+0.00%)
May 23, 2019 0.4400 0.4400 0.4200 0.4200 9,050 -0.03(-5.62%)
May 22, 2019 0.4400 0.4500 0.4250 0.4450 31,950 +0.03(+5.95%)
May 21, 2019 0.4400 0.4400 0.4200 0.4200 57,200 -0.02(-3.45%)
May 17, 2019 0.4350 0.4350 0.4350 0 -0.03(-7.45%)
May 16, 2019 0.4600 0.4700 0.4600 0.4700 14,789 +0.01(+2.17%)
May 15, 2019 0.4500 0.4700 0.4500 0.4600 16,850 +0.01(+2.22%)
May 14, 2019 0.4500 0.4600 0.4500 0.4500 43,614 +0.00(+0.00%)
May 13, 2019 0.4900 0.4900 0.4500 0.4500 47,410 -0.04(-8.16%)
May 10, 2019 0.4550 0.4900 0.4500 0.4900 146,913 +0.03(+6.52%)
May 09, 2019 0.5000 0.5000 0.4500 0.4600 31,479 -0.01(-3.16%)
May 08, 2019 0.4600 0.4900 0.4600 0.4750 36,707 +0.01(+3.26%)
May 07, 2019 0.4850 0.4850 0.4500 0.4600 50,314 +0.01(+1.10%)
May 06, 2019 0.4700 0.4800 0.4500 0.4550 80,291 -0.03(-6.19%)
May 03, 2019 0.4650 0.4900 0.4650 0.4850 36,205 +0.03(+6.59%)
May 02, 2019 0.4900 0.4900 0.4550 0.4550 121,481 -0.02(-5.21%)
May 01, 2019 0.4900 0.4900 0.4800 0.4800 25,340 -0.02(-3.03%)
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%)
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.