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 (%)
Jul 31, 2018 0.6463 0.6513 0.6326 0.6513 20,323 +0.02(+2.57%)
Jul 30, 2018 0.6550 0.6590 0.6350 0.6350 45,766 -0.01(-2.16%)
Jul 27, 2018 0.6401 0.6560 0.6090 0.6490 90,400 +0.01(+2.20%)
Jul 26, 2018 0.6331 0.6494 0.6205 0.6350 49,345 -0.01(-0.78%)
Jul 25, 2018 0.6318 0.6517 0.6145 0.6400 81,272 +0.02(+3.23%)
Jul 24, 2018 0.6090 0.6360 0.5940 0.6200 173,357 +0.01(+1.74%)
Jul 23, 2018 0.5894 0.6212 0.5854 0.6094 26,614 +0.01(+1.89%)
Jul 20, 2018 0.6143 0.6143 0.5750 0.5981 70,864 -0.01(-1.68%)
Jul 19, 2018 0.6100 0.6100 0.5853 0.6083 57,594 +0.02(+3.08%)
Jul 18, 2018 0.6006 0.6100 0.5761 0.5901 95,623 -0.01(-1.91%)
Jul 17, 2018 0.6370 0.6370 0.5940 0.6016 58,259 -0.02(-2.97%)
Jul 16, 2018 0.6360 0.6530 0.6100 0.6200 99,800 -0.02(-3.13%)
Jul 13, 2018 0.6400 0.6489 0.6349 0.6400 50,180 +0.00(+0.00%)
Jul 12, 2018 0.6190 0.6423 0.6115 0.6400 76,693 +0.02(+3.73%)
Jul 11, 2018 0.6582 0.6666 0.6130 0.6170 89,446 -0.04(-5.79%)
Jul 10, 2018 0.6800 0.6910 0.6549 0.6549 74,242 -0.03(-3.79%)
Jul 09, 2018 0.6712 0.7000 0.6650 0.6807 64,360 +0.00(+0.70%)
Jul 06, 2018 0.7040 0.7272 0.6754 0.6760 68,596 -0.02(-3.43%)
Jul 05, 2018 0.7110 0.7251 0.6978 0.7000 92,006 +0.04(+5.58%)
Jul 03, 2018 0.6630 0.6630 0.6630 0 -0.04(-5.29%)
Jul 02, 2018 0.7203 0.7500 0.6250 0.7000 187,155 +0.10(+16.67%)
Jun 29, 2018 0.6423 0.6463 0.5850 0.6000 129,887 -0.01(-1.10%)
Jun 28, 2018 0.5524 0.6144 0.5524 0.6067 234,418 +0.04(+6.42%)
Jun 27, 2018 0.6126 0.6192 0.5701 0.5701 174,744 -0.05(-8.27%)
Jun 26, 2018 0.6301 0.6350 0.6035 0.6215 76,891 -0.02(-3.01%)
Jun 25, 2018 0.6374 0.6502 0.5764 0.6408 149,567 -0.01(-1.41%)
Jun 22, 2018 0.6340 0.6550 0.6200 0.6500 324,183 -0.02(-2.55%)
Jun 21, 2018 0.7100 0.7180 0.6060 0.6670 545,331 -0.04(-6.20%)
Jun 20, 2018 0.7201 0.7419 0.7000 0.7111 135,270 -0.01(-1.92%)
Jun 19, 2018 0.7300 0.7374 0.7100 0.7250 102,154 -0.01(-0.68%)
Jun 18, 2018 0.7575 0.7622 0.7257 0.7300 111,285 -0.04(-4.82%)
Jun 15, 2018 0.7650 0.7500 0.7670 37,312 +0.00(+0.26%)
Jun 14, 2018 0.7635 0.7820 0.7566 0.7650 46,257 +0.02(+3.10%)
Jun 13, 2018 0.7210 0.7420 0.7168 0.7420 78,480 +0.03(+3.78%)
Jun 12, 2018 0.7590 0.7590 0.7089 0.7150 70,576 -0.02(-2.99%)
Jun 11, 2018 0.7652 0.7652 0.7366 0.7370 183,160 -0.02(-2.46%)
Jun 08, 2018 0.7622 0.7875 0.7536 0.7556 40,812 -0.01(-1.61%)
Jun 07, 2018 0.7700 0.7753 0.7547 0.7680 30,379 -0.02(-1.98%)
Jun 06, 2018 0.8036 0.8085 0.7718 0.7835 74,131 -0.02(-2.06%)
Jun 05, 2018 0.7833 0.8057 0.7609 0.8000 56,402 +0.02(+2.56%)
Jun 04, 2018 0.8005 0.8100 0.7750 0.7800 67,300 -0.03(-3.33%)
Jun 01, 2018 0.7891 0.8139 0.7885 0.8069 111,494 +0.01(+0.86%)
May 31, 2018 0.8000 0.8071 0.7800 0.8000 238,953 +0.03(+3.61%)
May 30, 2018 0.7640 0.7965 0.7600 0.7721 51,370 -0.01(-1.71%)
May 29, 2018 0.7719 0.7960 0.7700 0.7855 57,966 -0.04(-4.48%)
May 25, 2018 0.8223 0.8223 0.8223 0 +0.01(+1.27%)
May 24, 2018 0.8880 0.8880 0.8014 0.8120 350,416 -0.07(-7.55%)
May 23, 2018 0.8898 0.9000 0.8573 0.8783 197,403 +0.03(+3.33%)
May 22, 2018 0.9000 0.9170 0.8402 0.8500 26,498 -0.04(-4.49%)
May 21, 2018 0.8905 0.9000 0.8150 0.8900 48,959 +0.02(+2.69%)
May 18, 2018 0.8920 0.8922 0.8640 0.8667 102,371 -0.02(-2.07%)
May 17, 2018 0.8537 0.9016 0.8503 0.8850 175,802 +0.06(+7.27%)
May 16, 2018 0.7900 0.8331 0.7900 0.8250 72,121 +0.03(+3.38%)
May 15, 2018 0.8079 0.8280 0.7949 0.7980 134,001 -0.02(-2.42%)
May 14, 2018 0.7720 0.8180 0.7621 0.8178 102,284 +0.04(+4.85%)
May 11, 2018 0.7875 0.7960 0.7643 0.7800 147,205 +0.00(+0.52%)
May 10, 2018 0.7700 0.8037 0.7700 0.7760 20,531 -0.01(-0.86%)
May 09, 2018 0.8105 0.8120 0.7805 0.7827 78,333 +0.01(+0.73%)
May 08, 2018 0.8064 0.8240 0.7731 0.7770 173,914 +0.01(+1.56%)
May 07, 2018 0.6880 0.7654 0.6880 0.7651 224,918 +0.08(+11.26%)
May 04, 2018 0.7170 0.7170 0.6763 0.6877 62,290 -0.02(-2.48%)
May 03, 2018 0.6879 0.7052 0.6795 0.7052 96,608 +0.01(+1.35%)
May 02, 2018 0.7200 0.7200 0.6474 0.6958 197,766 -0.03(-3.90%)
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.