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 (%)
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%)
Feb 01, 2017 0.8700 0.8800 0.8400 0.8600 234,333 +0.01(+1.18%)
Jan 31, 2017 0.8800 0.8800 0.8400 0.8500 196,539 -0.03(-3.41%)
Jan 30, 2017 0.8800 0.9000 0.8700 0.8800 302,074 +0.01(+1.15%)
Jan 27, 2017 0.8700 0.8800 0.8400 0.8700 74,351 +0.00(+0.00%)
Jan 26, 2017 0.8700 0.8700 0.8500 0.8700 150,075 +0.00(+0.00%)
Jan 25, 2017 0.8700 0.9000 0.8500 0.8700 332,883 +0.04(+4.82%)
Jan 24, 2017 0.8900 0.9000 0.8300 0.8300 284,630 -0.05(-5.68%)
Jan 23, 2017 0.8900 0.9000 0.8800 0.8800 113,432 -0.03(-3.30%)
Jan 20, 2017 0.9000 0.9100 0.8800 0.9100 93,512 +0.00(+0.00%)
Jan 19, 2017 0.9600 0.9700 0.8800 0.9100 505,024 -0.05(-5.21%)
Jan 18, 2017 0.9200 0.9600 0.9100 0.9600 322,842 +0.04(+4.35%)
Jan 17, 2017 0.9100 0.9400 0.9100 0.9200 547,026 +0.02(+2.22%)
Jan 16, 2017 0.9100 0.9100 0.8800 0.9000 93,831 -0.01(-1.10%)
Jan 13, 2017 0.9200 0.9200 0.8900 0.9100 220,000 +0.00(+0.00%)
Jan 12, 2017 0.8700 0.9100 0.8600 0.9100 255,706 +0.03(+3.41%)
Jan 11, 2017 0.9000 0.9000 0.8500 0.8800 67,220 -0.02(-2.22%)
Jan 10, 2017 0.8900 0.9000 0.8500 0.9000 212,329 +0.01(+1.12%)
Jan 09, 2017 0.8800 0.9100 0.8700 0.8900 78,650 +0.01(+1.14%)
Jan 06, 2017 0.9100 0.9100 0.8500 0.8800 254,693 -0.05(-5.38%)
Jan 05, 2017 0.9400 0.9600 0.8900 0.9300 251,975 +0.00(+0.00%)
Jan 04, 2017 0.9200 0.9500 0.8800 0.9300 158,480 +0.01(+1.09%)
Jan 03, 2017 0.9800 0.9900 0.9100 0.9200 143,585 -0.05(-5.15%)
Dec 30, 2016 0.9700 0.9700 0.9700 0 -0.01(-1.02%)
Dec 29, 2016 0.9400 0.9800 0.9100 0.9800 161,300 +0.05(+5.38%)
Dec 28, 2016 0.9600 0.9600 0.9000 0.9300 173,854 +0.00(+0.00%)
Dec 23, 2016 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Dec 22, 2016 0.8700 0.9000 0.8100 0.8900 340,090 +0.04(+4.71%)
Dec 21, 2016 0.8000 0.8600 0.8000 0.8500 310,450 +0.08(+10.39%)
Dec 20, 2016 0.8600 0.8600 0.7300 0.7700 274,895 -0.10(-11.49%)
Dec 19, 2016 0.9500 0.9500 0.8200 0.8700 406,427 -0.09(-9.37%)
Dec 16, 2016 0.9600 0.9800 0.9300 0.9600 118,730 +0.00(+0.00%)
Dec 15, 2016 0.9800 0.9800 0.9400 0.9600 87,340 -0.02(-2.04%)
Dec 14, 2016 1.010 1.010 0.9500 0.9800 90,675 -0.02(-2.00%)
Dec 13, 2016 1.010 1.010 0.9900 1.000 95,510 +0.01(+1.01%)
Dec 12, 2016 1.010 1.010 0.9700 0.9900 113,786 -0.01(-1.00%)
Dec 09, 2016 1.060 1.070 0.9900 1.000 198,037 -0.05(-4.76%)
Dec 08, 2016 0.9800 1.050 0.9400 1.050 250,083 +0.06(+6.06%)
Dec 07, 2016 1.110 1.110 0.9400 0.9900 365,707 -0.12(-10.81%)
Dec 06, 2016 1.130 1.140 1.080 1.110 127,254 -0.03(-2.63%)
Dec 05, 2016 1.180 1.180 1.100 1.140 188,871 -0.03(-2.56%)
Dec 02, 2016 1.210 1.210 1.150 1.170 150,156 -0.05(-4.10%)
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.