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 (%)
Nov 29, 2019 0.1700 0.1700 0.1550 0.1700 35,300 -0.00(-2.86%)
Nov 28, 2019 0.1550 0.1750 0.1550 0.1750 10,900 +0.02(+16.67%)
Nov 27, 2019 0.1550 0.1550 0.1500 0.1500 58,700 -0.01(-3.23%)
Nov 26, 2019 0.1700 0.1700 0.1550 0.1550 97,504 -0.02(-8.82%)
Nov 25, 2019 0.1700 0.1700 0.1700 0.1700 27,530 +0.00(+0.00%)
Nov 22, 2019 0.1850 0.1850 0.1650 0.1700 58,550 -0.00(-2.86%)
Nov 21, 2019 0.1750 0.1800 0.1700 0.1750 46,615 +0.00(+0.00%)
Nov 20, 2019 0.1700 0.1900 0.1700 0.1750 57,025 -0.01(-2.78%)
Nov 19, 2019 0.1700 0.1800 0.1700 0.1800 76,264 +0.00(+0.00%)
Nov 18, 2019 0.1800 0.1900 0.1800 0.1800 23,760 -0.01(-2.70%)
Nov 15, 2019 0.1800 0.1900 0.1800 0.1850 21,410 -0.01(-2.63%)
Nov 14, 2019 0.1900 0.1900 0.1900 0.1900 35,224 +0.00(+0.00%)
Nov 13, 2019 0.2000 0.2000 0.1850 0.1900 124,410 -0.01(-2.56%)
Nov 12, 2019 0.2100 0.2100 0.1950 0.1950 102,500 -0.01(-7.14%)
Nov 11, 2019 0.2150 0.2200 0.2100 0.2100 64,044 -0.01(-4.55%)
Nov 08, 2019 0.2000 0.2200 0.2000 0.2200 45,780 +0.02(+12.82%)
Nov 07, 2019 0.1950 0.2050 0.1850 0.1950 48,100 -0.01(-2.50%)
Nov 06, 2019 0.2000 0.2000 0.1900 0.2000 72,056 +0.00(+0.00%)
Nov 05, 2019 0.2050 0.2100 0.2000 0.2000 11,025 -0.00(-2.44%)
Nov 04, 2019 0.2100 0.2150 0.2000 0.2050 44,821 +0.00(+0.00%)
Nov 01, 2019 0.2000 0.2050 0.1900 0.2050 32,550 +0.00(+0.00%)
Oct 31, 2019 0.2200 0.2200 0.1850 0.2050 172,794 -0.02(-6.82%)
Oct 30, 2019 0.2100 0.2250 0.2050 0.2200 34,650 +0.02(+10.00%)
Oct 29, 2019 0.1900 0.2000 0.1900 0.2000 58,010 +0.01(+5.26%)
Oct 28, 2019 0.1900 0.2100 0.1900 0.1900 155,854 -0.04(-15.56%)
Oct 25, 2019 0.2250 0.2350 0.2200 0.2250 49,334 +0.00(+0.00%)
Oct 24, 2019 0.2400 0.2400 0.2200 0.2250 16,750 +0.01(+2.27%)
Oct 23, 2019 0.2500 0.2500 0.2200 0.2200 349,314 -0.02(-8.33%)
Oct 22, 2019 0.2650 0.2650 0.2250 0.2400 83,999 -0.03(-9.43%)
Oct 21, 2019 0.2400 0.2650 0.2400 0.2650 10,000 +0.02(+6.00%)
Oct 18, 2019 0.2350 0.2600 0.2350 0.2500 74,445 -0.01(-1.96%)
Oct 17, 2019 0.2350 0.2550 0.2350 0.2550 19,300 +0.00(+0.00%)
Oct 16, 2019 0.2350 0.2550 0.2350 0.2550 32,600 +0.01(+4.08%)
Oct 15, 2019 0.2500 0.2550 0.2250 0.2450 19,416 -0.01(-3.92%)
Oct 11, 2019 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Oct 10, 2019 0.2700 0.2700 0.2600 0.2600 25,000 -0.01(-3.70%)
Oct 09, 2019 0.2800 0.2800 0.2700 0.2700 4,305 +0.00(+0.00%)
Oct 08, 2019 0.2700 0.2700 0.2700 0.2700 26,500 -0.01(-1.82%)
Oct 07, 2019 0.2700 0.2750 0.2700 0.2750 24,000 -0.01(-3.51%)
Oct 04, 2019 0.2850 0.2850 0.2850 0.2850 903 +0.01(+5.56%)
Oct 03, 2019 0.2600 0.2900 0.2600 0.2700 131,796 +0.01(+3.85%)
Oct 02, 2019 0.2900 0.2900 0.2600 0.2600 22,420 -0.04(-13.33%)
Oct 01, 2019 0.2750 0.3000 0.2750 0.3000 32,710 +0.02(+9.09%)
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%)
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.