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 21, 2020 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
Apr 20, 2020 0.2750 0.2900 0.2650 0.2750 112,513 +0.01(+1.85%)
Apr 17, 2020 0.2700 0.2750 0.2650 0.2700 83,964 +0.01(+3.85%)
Apr 16, 2020 0.2600 0.2600 0.2500 0.2600 87,429 -0.01(-3.70%)
Apr 15, 2020 0.2850 0.2850 0.2700 0.2700 11,074 -0.01(-3.57%)
Apr 14, 2020 0.2600 0.2850 0.2600 0.2800 168,664 +0.02(+7.69%)
Apr 13, 2020 0.2350 0.2750 0.2350 0.2600 128,922 +0.02(+8.33%)
Apr 09, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Apr 08, 2020 0.2200 0.2300 0.2150 0.2300 36,782 +0.01(+4.55%)
Apr 07, 2020 0.2250 0.2250 0.2050 0.2200 43,878 +0.00(+0.00%)
Apr 06, 2020 0.2000 0.2250 0.2000 0.2200 138,621 +0.02(+7.32%)
Apr 03, 2020 0.2300 0.2300 0.2050 0.2050 148,202 -0.03(-10.87%)
Apr 02, 2020 0.2300 0.2300 0.2300 0.2300 5,879 +0.01(+2.22%)
Apr 01, 2020 0.2200 0.2500 0.2200 0.2250 43,386 -0.02(-10.00%)
Mar 31, 2020 0.2400 0.2500 0.2300 0.2500 43,854 +0.02(+8.70%)
Mar 30, 2020 0.2200 0.2300 0.2200 0.2300 67,930 +0.02(+6.98%)
Mar 27, 2020 0.2300 0.2300 0.2150 0.2150 112,895 -0.02(-8.51%)
Mar 26, 2020 0.2300 0.2350 0.2200 0.2350 25,752 +0.01(+6.82%)
Mar 25, 2020 0.2150 0.2400 0.2100 0.2200 25,074 +0.00(+0.00%)
Mar 24, 2020 0.2150 0.2200 0.2100 0.2200 10,582 +0.04(+22.22%)
Mar 23, 2020 0.2000 0.2000 0.1800 0.1800 50,204 -0.02(-7.69%)
Mar 20, 2020 0.2100 0.2300 0.1950 0.1950 104,026 +0.00(+0.00%)
Mar 19, 2020 0.2050 0.2050 0.1900 0.1950 25,169 -0.04(-15.22%)
Mar 18, 2020 0.2300 0.2300 0.2300 0.2300 55,547 +0.00(+0.00%)
Mar 17, 2020 0.2200 0.2450 0.2200 0.2300 222,966 +0.01(+4.55%)
Mar 16, 2020 0.2050 0.2200 0.1600 0.2200 88,305 -0.02(-8.33%)
Mar 13, 2020 0.2500 0.2500 0.2300 0.2400 153,746 +0.02(+11.63%)
Mar 12, 2020 0.2100 0.2250 0.2050 0.2150 131,995 -0.06(-20.37%)
Mar 11, 2020 0.2650 0.2750 0.2650 0.2700 4,304 -0.02(-8.47%)
Mar 10, 2020 0.2950 0.3000 0.2800 0.2950 81,330 +0.04(+18.00%)
Mar 09, 2020 0.2950 0.2950 0.2500 0.2500 223,725 -0.05(-16.67%)
Mar 06, 2020 0.3000 0.3100 0.3000 0.3000 53,065 -0.01(-1.64%)
Mar 05, 2020 0.3000 0.3100 0.3000 0.3050 17,307 +0.00(+0.00%)
Mar 04, 2020 0.3050 0.3100 0.3000 0.3050 58,940 +0.00(+0.00%)
Mar 03, 2020 0.3250 0.3250 0.3050 0.3050 7,962 -0.02(-4.69%)
Mar 02, 2020 0.3050 0.3200 0.3000 0.3200 82,254 +0.01(+3.23%)
Feb 28, 2020 0.3100 0.3100 0.2750 0.3100 199,347 -0.02(-4.62%)
Feb 27, 2020 0.3450 0.3550 0.3250 0.3250 389,390 -0.02(-5.80%)
Feb 26, 2020 0.3600 0.3600 0.3450 0.3450 20,938 -0.02(-5.48%)
Feb 25, 2020 0.3500 0.3650 0.3500 0.3650 164,459 +0.01(+1.39%)
Feb 24, 2020 0.3700 0.3700 0.3450 0.3600 285,250 -0.02(-5.26%)
Feb 21, 2020 0.3900 0.3900 0.3750 0.3800 227,380 -0.02(-3.80%)
Feb 20, 2020 0.3750 0.3950 0.3750 0.3950 1,011,998 +0.01(+2.60%)
Feb 19, 2020 0.3800 0.3850 0.3730 0.3850 744,430 +0.01(+1.32%)
Feb 18, 2020 0.3750 0.3800 0.3700 0.3800 1,295,202 +0.04(+13.43%)
Feb 14, 2020 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Feb 13, 2020 0.3550 0.3550 0.3400 0.3450 14,663 -0.01(-1.43%)
Feb 12, 2020 0.3550 0.3550 0.3250 0.3500 38,935 +0.01(+4.48%)
Feb 11, 2020 0.3500 0.3500 0.3350 0.3350 79,080 +0.01(+1.52%)
Feb 10, 2020 0.3650 0.3650 0.3300 0.3300 74,300 -0.03(-8.33%)
Feb 07, 2020 0.3500 0.3600 0.3350 0.3600 103,241 +0.02(+5.88%)
Feb 06, 2020 0.3050 0.3500 0.3050 0.3400 109,550 +0.04(+11.48%)
Feb 05, 2020 0.2750 0.3050 0.2750 0.3050 72,354 +0.02(+5.17%)
Feb 04, 2020 0.2600 0.2900 0.2600 0.2900 247,800 +0.01(+1.75%)
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.