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 30, 2018 0.9600 0.9600 0.9500 0.9500 102,055 +0.00(+0.00%)
Apr 27, 2018 0.9700 0.9700 0.9500 0.9500 106,707 -0.03(-3.06%)
Apr 26, 2018 0.9800 0.9800 0.9600 0.9800 117,007 -0.01(-1.01%)
Apr 25, 2018 0.9900 0.9900 0.9600 0.9900 172,463 +0.00(+0.00%)
Apr 24, 2018 0.9700 1.000 0.9700 0.9900 145,165 -0.01(-1.00%)
Apr 23, 2018 0.9900 1.000 0.9700 1.000 86,590 +0.00(+0.00%)
Apr 20, 2018 0.9900 1.000 0.9800 1.000 160,757 +0.02(+2.04%)
Apr 19, 2018 1.000 1.000 0.9700 0.9800 89,078 -0.02(-2.00%)
Apr 18, 2018 0.9800 1.000 0.9800 1.000 54,271 +0.02(+2.04%)
Apr 17, 2018 1.000 1.000 0.9700 0.9800 77,851 +0.00(+0.00%)
Apr 16, 2018 1.020 1.020 0.9700 0.9800 193,911 -0.04(-3.92%)
Apr 13, 2018 1.010 1.020 0.9800 1.020 61,082 +0.03(+3.03%)
Apr 12, 2018 1.000 1.020 0.9700 0.9900 71,362 -0.02(-1.98%)
Apr 11, 2018 1.040 1.050 1.000 1.010 88,099 -0.03(-2.88%)
Apr 10, 2018 1.040 1.060 1.010 1.040 120,574 -0.02(-1.89%)
Apr 09, 2018 1.040 1.060 1.020 1.060 182,663 +0.06(+6.00%)
Apr 06, 2018 1.010 1.020 1.000 1.000 91,580 +0.01(+1.01%)
Apr 05, 2018 0.9900 1.020 0.9800 0.9900 90,645 -0.01(-1.00%)
Apr 04, 2018 1.020 1.020 0.9900 1.000 154,868 -0.06(-5.66%)
Apr 03, 2018 1.060 1.070 1.010 1.060 169,166 -0.02(-1.85%)
Apr 02, 2018 1.060 1.080 1.000 1.080 252,531 +0.01(+0.93%)
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%)
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.