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 (%)
Mar 29, 2018 1.070 1.070 1.070 0 +0.00(+0.00%)
Mar 28, 2018 1.010 1.070 0.9800 1.070 551,826 +0.09(+9.18%)
Mar 27, 2018 1.020 1.020 0.9700 0.9800 183,055 -0.03(-2.97%)
Mar 26, 2018 1.050 1.050 0.9300 1.010 671,176 -0.08(-7.34%)
Mar 23, 2018 1.040 1.090 1.020 1.090 330,078 +0.05(+4.81%)
Mar 22, 2018 1.090 1.090 1.040 1.040 287,992 -0.06(-5.45%)
Mar 21, 2018 1.060 1.100 1.040 1.100 256,735 +0.04(+3.77%)
Mar 20, 2018 1.090 1.090 1.060 1.060 162,730 -0.03(-2.75%)
Mar 19, 2018 1.100 1.100 1.060 1.090 164,048 -0.01(-0.91%)
Mar 16, 2018 1.080 1.110 1.080 1.100 99,908 +0.01(+0.92%)
Mar 15, 2018 1.120 1.120 1.090 1.090 54,097 -0.01(-0.91%)
Mar 14, 2018 1.090 1.120 1.070 1.100 214,493 +0.02(+1.85%)
Mar 13, 2018 1.110 1.110 1.080 1.080 139,780 -0.02(-1.82%)
Mar 12, 2018 1.110 1.120 1.070 1.100 312,757 -0.01(-0.90%)
Mar 09, 2018 1.140 1.140 1.110 1.110 107,058 -0.02(-1.77%)
Mar 08, 2018 1.170 1.170 1.130 1.130 139,110 -0.05(-4.24%)
Mar 07, 2018 1.210 1.210 1.160 1.180 198,897 -0.02(-1.67%)
Mar 06, 2018 1.160 1.200 1.150 1.200 307,766 +0.07(+6.19%)
Mar 05, 2018 1.100 1.140 1.080 1.130 341,262 +0.06(+5.61%)
Mar 02, 2018 1.080 1.100 1.020 1.070 386,073 +0.00(+0.00%)
Mar 01, 2018 1.140 1.140 1.050 1.070 448,914 -0.06(-5.31%)
Feb 28, 2018 1.120 1.150 1.110 1.130 148,893 +0.03(+2.73%)
Feb 27, 2018 1.120 1.120 1.050 1.100 255,836 -0.02(-1.79%)
Feb 26, 2018 1.200 1.210 1.100 1.120 1,007,070 -0.08(-6.67%)
Feb 23, 2018 1.210 1.210 1.190 1.200 213,572 +0.00(+0.00%)
Feb 22, 2018 1.180 1.200 1.170 1.200 102,696 +0.03(+2.56%)
Feb 21, 2018 1.190 1.190 1.160 1.170 202,546 +0.01(+0.86%)
Feb 20, 2018 1.200 1.240 1.160 1.160 564,043 -0.05(-4.13%)
Feb 16, 2018 1.210 1.210 1.210 0 +0.06(+5.22%)
Feb 15, 2018 1.190 1.230 1.150 1.150 400,132 +0.01(+0.88%)
Feb 14, 2018 1.140 1.170 1.140 1.140 118,584 +0.00(+0.00%)
Feb 13, 2018 1.140 647,425 -0.05(-4.20%)
Feb 12, 2018 1.220 1.240 1.180 1.190 238,696 -0.01(-0.83%)
Feb 09, 2018 1.210 1.220 1.130 1.200 409,624 +0.04(+3.45%)
Feb 08, 2018 1.230 1.240 1.130 1.160 430,405 -0.05(-4.13%)
Feb 07, 2018 1.270 1.280 1.180 1.210 525,708 +0.03(+2.54%)
Feb 06, 2018 1.060 1.180 1.060 1.180 366,801 +0.09(+8.26%)
Feb 05, 2018 1.030 1.190 1.030 1.090 782,319 -0.08(-6.84%)
Feb 02, 2018 1.220 1.240 1.110 1.170 867,193 -0.05(-4.10%)
Feb 01, 2018 1.290 1.290 1.220 1.220 202,910 -0.06(-4.69%)
Jan 31, 2018 1.250 1.280 1.220 1.280 353,022 +0.08(+6.67%)
Jan 30, 2018 1.310 1.310 1.200 1.200 657,615 -0.10(-7.69%)
Jan 29, 2018 1.340 1.340 1.290 1.300 252,217 -0.02(-1.52%)
Jan 26, 2018 1.300 1.330 1.290 1.320 280,395 +0.01(+0.76%)
Jan 25, 2018 1.330 1.340 1.300 1.310 321,904 -0.01(-0.76%)
Jan 24, 2018 1.300 1.340 1.280 1.320 227,227 +0.02(+1.54%)
Jan 23, 2018 1.300 1.330 1.260 1.300 747,152 +0.02(+1.56%)
Jan 22, 2018 1.290 1.340 1.280 1.280 446,717 -0.02(-1.54%)
Jan 19, 2018 1.320 1.320 1.270 1.300 328,973 -0.02(-1.52%)
Jan 18, 2018 1.390 1.390 1.270 1.320 1,346,688 -0.06(-4.35%)
Jan 17, 2018 1.310 1.390 1.300 1.380 2,047,070 +0.10(+7.81%)
Jan 16, 2018 1.250 1.290 1.230 1.280 831,271 +0.09(+7.56%)
Jan 15, 2018 1.180 1.210 1.180 1.190 421,328 +0.01(+0.85%)
Jan 12, 2018 1.180 1.190 1.160 1.180 360,037 +0.03(+2.61%)
Jan 11, 2018 1.230 1.230 1.170 1.150 764,240 -0.10(-8.00%)
Jan 10, 2018 1.290 1.300 1.210 1.250 585,450 -0.03(-2.34%)
Jan 09, 2018 1.300 1.300 1.260 1.280 461,144 -0.01(-0.78%)
Jan 08, 2018 1.320 1.330 1.280 1.290 439,370 -0.01(-0.77%)
Jan 05, 2018 1.290 1.330 1.280 1.300 495,468 +0.02(+1.56%)
Jan 04, 2018 1.300 1.310 1.250 1.280 566,622 -0.04(-3.03%)
Jan 03, 2018 1.310 1.350 1.270 1.320 1,219,201 +0.03(+2.33%)
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.