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 (%)
Apr 28, 2017 0.5500 0.5500 0.5000 0.5400 1,852,771 +0.01(+1.89%)
Apr 27, 2017 0.5400 0.5400 0.5200 0.5300 452,210 +0.02(+3.92%)
Apr 26, 2017 0.4700 0.5300 0.4700 0.5100 1,650,620 +0.05(+12.09%)
Apr 25, 2017 0.4900 0.4950 0.4550 0.4550 529,780 -0.03(-6.19%)
Apr 24, 2017 0.5100 0.5200 0.4800 0.4850 309,668 -0.03(-4.90%)
Apr 21, 2017 0.5500 0.5500 0.4950 0.5100 1,059,022 -0.02(-3.77%)
Apr 20, 2017 0.4750 0.5500 0.4600 0.5300 895,696 +0.06(+11.58%)
Apr 19, 2017 0.4900 0.5000 0.4700 0.4750 159,373 -0.02(-4.04%)
Apr 18, 2017 0.4950 0.5000 0.4900 0.4950 293,086 +0.00(+0.00%)
Apr 17, 2017 0.5200 0.5300 0.4900 0.4950 469,272 -0.02(-2.94%)
Apr 13, 2017 0.5200 0.5200 0.5100 0.5100 220,764 -0.01(-1.92%)
Apr 12, 2017 0.5700 0.5700 0.5200 0.5200 182,110 -0.05(-8.77%)
Apr 11, 2017 0.5300 0.5700 0.5200 0.5700 328,510 +0.03(+5.56%)
Apr 10, 2017 0.5600 0.5700 0.5400 0.5400 174,186 -0.02(-3.57%)
Apr 07, 2017 0.5400 0.5700 0.5400 0.5600 341,295 +0.03(+5.66%)
Apr 06, 2017 0.5700 0.5700 0.5300 0.5300 554,314 -0.04(-7.02%)
Apr 05, 2017 0.5900 0.5900 0.5500 0.5700 260,028 -0.01(-1.72%)
Apr 04, 2017 0.5900 0.5900 0.5600 0.5800 194,865 +0.00(+0.00%)
Apr 03, 2017 0.6000 0.6000 0.5800 0.5800 134,386 -0.01(-1.69%)
Mar 31, 2017 0.6100 0.6100 0.5800 0.5900 178,825 -0.02(-3.28%)
Mar 30, 2017 0.6100 0.6200 0.6050 0.6100 86,074 +0.00(+0.00%)
Mar 29, 2017 0.6200 0.6300 0.6000 0.6100 90,490 -0.01(-1.61%)
Mar 28, 2017 0.6100 0.6300 0.6100 0.6200 93,837 +0.03(+5.08%)
Mar 27, 2017 0.6300 0.6300 0.5900 0.5900 160,292 -0.04(-6.35%)
Mar 24, 2017 0.6700 0.6700 0.6200 0.6300 87,900 -0.02(-3.08%)
Mar 23, 2017 0.6600 0.6800 0.6400 0.6500 243,673 +0.01(+1.56%)
Mar 22, 2017 0.6100 0.6500 0.5300 0.6400 648,948 +0.02(+3.23%)
Mar 21, 2017 0.6100 0.6200 0.5900 0.6200 122,973 +0.01(+1.64%)
Mar 20, 2017 0.6300 0.6300 0.5900 0.6100 157,128 -0.02(-3.17%)
Mar 17, 2017 0.6300 0.6300 0.6100 0.6300 113,840 +0.00(+0.00%)
Mar 16, 2017 0.6100 0.6300 0.6000 0.6300 43,960 -0.01(-1.56%)
Mar 15, 2017 0.5900 0.6400 0.5800 0.6400 163,655 +0.05(+8.47%)
Mar 14, 2017 0.6100 0.6200 0.5800 0.5900 124,730 -0.02(-3.28%)
Mar 13, 2017 0.6700 0.6700 0.5900 0.6100 205,676 -0.08(-11.59%)
Mar 10, 2017 0.6900 0.6900 0.6400 0.6900 411,788 +0.00(+0.00%)
Mar 09, 2017 0.6900 0.7000 0.6900 0.6900 126,405 +0.00(+0.00%)
Mar 08, 2017 0.7300 0.7300 0.6800 0.6900 219,062 -0.04(-5.48%)
Mar 07, 2017 0.7400 0.7500 0.7200 0.7300 408,065 +0.00(+0.00%)
Mar 06, 2017 0.6900 0.7700 0.6900 0.7300 895,439 +0.06(+8.96%)
Mar 03, 2017 0.7000 0.7000 0.6700 0.6700 84,398 -0.01(-1.47%)
Mar 02, 2017 0.6800 0.6800 0.6600 0.6800 43,453 +0.01(+1.49%)
Mar 01, 2017 0.6800 0.6800 0.6600 0.6700 155,515 -0.01(-1.47%)
Feb 28, 2017 0.7200 0.7300 0.6700 0.6800 180,535 -0.04(-5.56%)
Feb 27, 2017 0.7000 0.7200 0.6800 0.7200 127,319 +0.03(+4.35%)
Feb 24, 2017 0.7000 0.7200 0.6700 0.6900 184,998 -0.01(-1.43%)
Feb 23, 2017 0.7100 0.7300 0.6800 0.7000 162,101 +0.00(+0.00%)
Feb 22, 2017 0.6800 0.7100 0.6700 0.7000 266,770 +0.04(+6.06%)
Feb 21, 2017 0.7700 0.7800 0.6600 0.6600 449,674 -0.11(-14.29%)
Feb 17, 2017 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Feb 16, 2017 0.7900 0.8000 0.7600 0.7700 192,328 -0.02(-2.53%)
Feb 15, 2017 0.7600 0.8000 0.7500 0.7900 149,260 +0.04(+5.33%)
Feb 14, 2017 0.7900 0.8000 0.7500 0.7500 207,227 -0.05(-6.25%)
Feb 13, 2017 0.8300 0.8300 0.7800 0.8000 383,567 -0.02(-2.44%)
Feb 10, 2017 0.8300 0.8300 0.8100 0.8200 79,135 -0.01(-1.20%)
Feb 09, 2017 0.8300 0.8400 0.8000 0.8300 164,336 +0.00(+0.00%)
Feb 08, 2017 0.8000 0.8400 0.7900 0.8300 218,044 +0.03(+3.75%)
Feb 07, 2017 0.8500 0.8500 0.7900 0.8000 261,309 -0.05(-5.88%)
Feb 06, 2017 0.8300 0.8500 0.8100 0.8500 305,044 +0.02(+2.41%)
Feb 03, 2017 0.8200 0.8300 0.8100 0.8300 107,379 +0.00(+0.00%)
Feb 02, 2017 0.8600 0.8700 0.8200 0.8300 134,528 -0.03(-3.49%)
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.