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 (%)
Sep 30, 2019 0.2133 0.2200 0.2019 0.2070 11,640 -0.00(-0.19%)
Sep 27, 2019 0.2074 0.2074 0.2074 0.2074 5,300 +0.01(+2.78%)
Sep 26, 2019 0.2100 0.2107 0.2018 0.2018 7,904 -0.01(-4.54%)
Sep 25, 2019 0.2014 0.2188 0.2014 0.2114 14,850 -0.00(-1.35%)
Sep 24, 2019 0.2111 0.2170 0.2111 0.2143 7,327 +0.00(+2.00%)
Sep 23, 2019 0.2138 0.2138 0.2101 0.2101 10,000 -0.01(-2.64%)
Sep 20, 2019 0.2144 0.2258 0.2106 0.2158 28,600 -0.00(-1.91%)
Sep 19, 2019 0.2184 0.2232 0.2184 0.2200 9,600 -0.01(-2.53%)
Sep 18, 2019 0.2155 0.2330 0.2155 0.2257 11,385 +0.01(+6.87%)
Sep 17, 2019 0.2080 0.2143 0.2080 0.2112 66,700 -0.01(-4.43%)
Sep 16, 2019 0.2265 0.2265 0.2149 0.2210 10,005 +0.01(+3.03%)
Sep 13, 2019 0.2050 0.2267 0.2050 0.2145 12,700 -0.01(-3.07%)
Sep 12, 2019 0.2197 0.2299 0.2194 0.2213 38,200 +0.00(+0.59%)
Sep 11, 2019 0.2030 0.2223 0.2030 0.2200 20,799 +0.01(+2.37%)
Sep 10, 2019 0.2280 0.2280 0.2100 0.2149 52,720 -0.01(-2.32%)
Sep 09, 2019 0.2116 0.2202 0.2070 0.2200 36,800 +0.00(+1.85%)
Sep 06, 2019 0.2236 0.2431 0.1921 0.2160 119,800 -0.02(-8.47%)
Sep 05, 2019 0.2273 0.2360 0.2273 0.2360 7,967 +0.01(+2.61%)
Sep 04, 2019 0.2385 0.2385 0.2300 0.2300 24,525 -0.01(-4.33%)
Sep 03, 2019 0.2282 0.2404 0.2282 0.2404 40,750 +0.01(+3.18%)
Aug 30, 2019 0.2222 0.2370 0.2222 0.2330 34,600 +0.01(+3.46%)
Aug 29, 2019 0.2176 0.2300 0.2176 0.2252 11,530 -0.00(-0.22%)
Aug 28, 2019 0.2050 0.2257 0.2050 0.2257 2,100 +0.01(+3.44%)
Aug 27, 2019 0.2400 0.2400 0.2106 0.2182 8,930 -0.02(-6.67%)
Aug 26, 2019 0.2253 0.2414 0.2217 0.2338 43,536 +0.00(+0.30%)
Aug 23, 2019 0.2400 0.2400 0.2325 0.2331 29,100 -0.01(-3.12%)
Aug 22, 2019 0.2340 0.2519 0.2340 0.2406 519 -0.01(-5.35%)
Aug 21, 2019 0.2399 0.2558 0.2399 0.2542 36,300 +0.01(+2.54%)
Aug 20, 2019 0.2340 0.2479 0.2340 0.2479 22,200 +0.02(+8.30%)
Aug 19, 2019 0.2470 0.2470 0.2289 0.2289 45,660 -0.00(-1.89%)
Aug 16, 2019 0.2490 0.2500 0.2198 0.2333 76,400 +0.00(+0.30%)
Aug 15, 2019 0.2102 0.2326 0.2102 0.2326 44,000 +0.01(+6.31%)
Aug 14, 2019 0.2292 0.2406 0.2121 0.2188 56,583 -0.00(-0.55%)
Aug 13, 2019 0.2347 0.2347 0.2114 0.2200 69,500 -0.02(-8.33%)
Aug 12, 2019 0.2476 0.2572 0.2330 0.2400 87,905 -0.00(-0.74%)
Aug 09, 2019 0.2492 0.2534 0.2418 0.2418 17,600 -0.01(-3.28%)
Aug 08, 2019 0.2783 0.2783 0.2500 0.2500 50,800 -0.02(-7.41%)
Aug 07, 2019 0.2587 0.2700 0.2587 0.2700 76,913 +0.01(+2.51%)
Aug 06, 2019 0.2610 0.2721 0.2601 0.2634 5,571 -0.01(-2.44%)
Aug 05, 2019 0.2618 0.2700 0.2432 0.2700 26,500 +0.00(+0.00%)
Aug 02, 2019 0.2606 0.2700 0.2571 0.2700 10,900 +0.01(+2.04%)
Aug 01, 2019 0.2729 0.2729 0.2646 0.2646 17,799 -0.00(-0.49%)
Jul 31, 2019 0.2678 0.2706 0.2658 0.2659 7,700 -0.00(-1.41%)
Jul 30, 2019 0.2642 0.2812 0.2642 0.2697 63,761 +0.00(+1.51%)
Jul 29, 2019 0.2773 0.2874 0.2657 0.2657 32,699 -0.00(-1.59%)
Jul 26, 2019 0.2691 0.2728 0.2691 0.2700 2,200 +0.00(+1.66%)
Jul 25, 2019 0.2560 0.2788 0.2560 0.2656 19,431 -0.00(-0.23%)
Jul 24, 2019 0.2749 0.2749 0.2537 0.2662 62,775 -0.00(-1.41%)
Jul 23, 2019 0.2870 0.2870 0.2700 0.2700 30,000 +0.00(+1.28%)
Jul 22, 2019 0.2699 0.2699 0.2650 0.2666 10,403 +0.00(+0.23%)
Jul 19, 2019 0.2986 0.3000 0.2660 0.2660 125,900 -0.03(-11.07%)
Jul 18, 2019 0.2933 0.3000 0.2867 0.2991 16,337 +0.01(+2.43%)
Jul 17, 2019 0.2754 0.2920 0.2602 0.2920 42,247 +0.02(+8.15%)
Jul 16, 2019 0.2719 0.2773 0.2700 0.2700 7,908 -0.00(-1.28%)
Jul 15, 2019 0.2590 0.2800 0.2561 0.2735 36,650 +0.00(+1.30%)
Jul 12, 2019 0.2856 0.2909 0.2550 0.2700 59,600 -0.01(-5.20%)
Jul 11, 2019 0.2903 0.2920 0.2848 0.2848 8,269 -0.01(-2.03%)
Jul 10, 2019 0.2884 0.2907 0.2858 0.2907 4,449 +0.00(+0.66%)
Jul 09, 2019 0.2788 0.2975 0.2739 0.2888 33,509 +0.00(+1.33%)
Jul 08, 2019 0.2945 0.3039 0.2850 0.2850 29,900 -0.02(-5.00%)
Jul 05, 2019 0.3000 0.3036 0.3000 0.3000 6,500 +0.00(+0.57%)
Jul 03, 2019 0.2910 0.3022 0.2910 0.2983 13,900 -0.00(-1.06%)
Jul 02, 2019 0.2950 0.3015 0.2845 0.3015 26,780 +0.01(+3.79%)
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.