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 (%)
Sep 30, 2019 0.2800 0.2850 0.2750 0.2750 9,100 -0.01(-1.79%)
Sep 27, 2019 0.2750 0.2800 0.2750 0.2800 9,440 +0.01(+3.70%)
Sep 26, 2019 0.2800 0.2800 0.2700 0.2700 12,604 +0.00(+0.00%)
Sep 25, 2019 0.2850 0.2850 0.2700 0.2700 8,215 -0.01(-5.26%)
Sep 24, 2019 0.2900 0.2900 0.2850 0.2850 6,572 +0.01(+3.64%)
Sep 23, 2019 0.2750 0.2750 0.2750 0.2750 1,451 -0.01(-1.79%)
Sep 20, 2019 0.2950 0.2950 0.2800 0.2800 23,736 -0.00(-1.75%)
Sep 19, 2019 0.2900 0.2900 0.2850 0.2850 20,999 -0.02(-5.00%)
Sep 18, 2019 0.2900 0.3100 0.2900 0.3000 47,550 +0.02(+7.14%)
Sep 17, 2019 0.2800 0.2850 0.2800 0.2800 72,000 -0.00(-1.75%)
Sep 16, 2019 0.2950 0.2950 0.2850 0.2850 29,448 +0.00(+0.00%)
Sep 13, 2019 0.3000 0.3000 0.2850 0.2850 1,500 -0.01(-3.39%)
Sep 12, 2019 0.2900 0.3000 0.2850 0.2950 60,819 +0.00(+0.00%)
Sep 11, 2019 0.2800 0.2950 0.2800 0.2950 149,100 +0.02(+9.26%)
Sep 10, 2019 0.2850 0.3000 0.2700 0.2700 92,371 -0.02(-8.47%)
Sep 09, 2019 0.2850 0.2950 0.2800 0.2950 187,399 +0.01(+5.36%)
Sep 06, 2019 0.3000 0.3150 0.2600 0.2800 81,499 -0.02(-6.67%)
Sep 05, 2019 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Sep 04, 2019 0.3050 0.3100 0.3000 0.3000 7,250 -0.02(-6.25%)
Sep 03, 2019 0.3050 0.3200 0.3050 0.3200 15,213 +0.00(+0.00%)
Aug 30, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Aug 29, 2019 0.3100 0.3100 0.3000 0.3100 24,900 +0.02(+6.90%)
Aug 28, 2019 0.2850 0.3050 0.2850 0.2900 18,375 -0.01(-1.69%)
Aug 27, 2019 0.3150 0.3150 0.2900 0.2950 37,050 -0.03(-7.81%)
Aug 26, 2019 0.3150 0.3200 0.3150 0.3200 21,989 +0.02(+6.67%)
Aug 23, 2019 0.3100 0.3150 0.2950 0.3000 81,200 -0.04(-10.45%)
Aug 22, 2019 0.3250 0.3350 0.3200 0.3350 37,050 -0.01(-1.47%)
Aug 21, 2019 0.3300 0.3400 0.3300 0.3400 54,800 +0.01(+3.03%)
Aug 20, 2019 0.3050 0.3300 0.3050 0.3300 36,389 +0.01(+3.13%)
Aug 19, 2019 0.3250 0.3250 0.3150 0.3200 46,890 +0.01(+3.23%)
Aug 16, 2019 0.3150 0.3200 0.3050 0.3100 67,782 +0.01(+3.33%)
Aug 15, 2019 0.2900 0.3000 0.2800 0.3000 74,900 +0.01(+3.45%)
Aug 14, 2019 0.3100 0.3100 0.2900 0.2900 10,599 -0.02(-6.45%)
Aug 13, 2019 0.3100 0.3100 0.2750 0.3100 230,459 -0.01(-3.13%)
Aug 12, 2019 0.3150 0.3200 0.3150 0.3200 73,445 -0.01(-1.54%)
Aug 09, 2019 0.3300 0.3350 0.3250 0.3250 54,900 -0.01(-1.52%)
Aug 08, 2019 0.3500 0.3550 0.3300 0.3300 36,500 -0.02(-7.04%)
Aug 07, 2019 0.3650 0.3650 0.3450 0.3550 13,660 +0.01(+1.43%)
Aug 06, 2019 0.3600 0.3600 0.3500 0.3500 22,000 +0.01(+1.45%)
Aug 02, 2019 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Aug 01, 2019 0.3500 0.3600 0.3500 0.3500 7,740 -0.01(-2.78%)
Jul 31, 2019 0.3600 0.3600 0.3600 0.3600 41,900 -0.01(-1.37%)
Jul 30, 2019 0.3550 0.3700 0.3550 0.3650 13,000 +0.02(+4.29%)
Jul 29, 2019 0.3750 0.3750 0.3500 0.3500 13,180 -0.01(-2.78%)
Jul 26, 2019 0.3550 0.3650 0.3550 0.3600 3,800 -0.01(-2.70%)
Jul 25, 2019 0.3500 0.3700 0.3350 0.3700 95,600 +0.02(+5.71%)
Jul 24, 2019 0.3500 0.3550 0.3350 0.3500 72,051 -0.02(-4.11%)
Jul 23, 2019 0.3800 0.3800 0.3550 0.3650 31,500 +0.02(+4.29%)
Jul 22, 2019 0.3700 0.3700 0.3500 0.3500 22,976 +0.00(+0.00%)
Jul 19, 2019 0.3700 0.3800 0.3500 0.3500 35,172 -0.03(-6.67%)
Jul 18, 2019 0.3750 0.3950 0.3750 0.3750 57,657 -0.01(-2.60%)
Jul 17, 2019 0.3600 0.3850 0.3400 0.3850 71,114 +0.03(+8.45%)
Jul 16, 2019 0.3750 0.3750 0.3550 0.3550 17,600 -0.01(-2.74%)
Jul 15, 2019 0.3400 0.3650 0.3400 0.3650 30,050 +0.02(+4.29%)
Jul 12, 2019 0.3750 0.3750 0.3200 0.3500 89,111 -0.02(-5.41%)
Jul 11, 2019 0.3850 0.3850 0.3700 0.3700 52,034 -0.01(-1.33%)
Jul 10, 2019 0.3800 0.3800 0.3750 0.3750 35,200 -0.01(-1.32%)
Jul 09, 2019 0.3700 0.3900 0.3700 0.3800 13,000 -0.01(-2.56%)
Jul 08, 2019 0.3900 0.3950 0.3600 0.3900 75,545 +0.00(+0.00%)
Jul 05, 2019 0.3900 0.3900 0.3900 0.3900 25,500 -0.01(-1.27%)
Jul 04, 2019 0.3800 0.3950 0.3800 0.3950 12,163 +0.02(+3.95%)
Jul 03, 2019 0.4000 0.4000 0.3800 0.3800 11,500 -0.01(-2.56%)
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.