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, 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%)
Feb 03, 2020 0.2900 0.2900 0.2800 0.2850 30,354 +0.00(+0.00%)
Jan 31, 2020 0.2850 0.2900 0.2800 0.2850 66,777 -0.01(-3.39%)
Jan 30, 2020 0.2900 0.2950 0.2900 0.2950 14,515 -0.01(-1.67%)
Jan 29, 2020 0.2950 0.3000 0.2950 0.3000 23,125 -0.02(-4.76%)
Jan 28, 2020 0.3200 0.3200 0.3100 0.3150 2,540 +0.02(+5.00%)
Jan 27, 2020 0.3150 0.3200 0.3000 0.3000 41,487 -0.03(-7.69%)
Jan 24, 2020 0.3400 0.3400 0.3200 0.3250 24,280 -0.02(-4.41%)
Jan 23, 2020 0.3350 0.3400 0.3350 0.3400 27,000 +0.02(+4.62%)
Jan 22, 2020 0.3300 0.3350 0.3250 0.3250 20,070 -0.01(-1.52%)
Jan 21, 2020 0.3300 0.3300 0.3200 0.3300 15,177 -0.01(-2.94%)
Jan 20, 2020 0.3500 0.3500 0.3400 0.3400 25,710 +0.01(+1.49%)
Jan 17, 2020 0.3300 0.3350 0.3300 0.3350 1,500 +0.00(+0.00%)
Jan 16, 2020 0.3500 0.3500 0.3350 0.3350 14,145 -0.01(-4.29%)
Jan 15, 2020 0.3750 0.3750 0.3400 0.3500 217,390 -0.01(-2.78%)
Jan 14, 2020 0.3800 0.3800 0.3600 0.3600 123,584 -0.01(-1.37%)
Jan 13, 2020 0.3400 0.3800 0.3300 0.3650 209,819 +0.04(+12.31%)
Jan 10, 2020 0.3200 0.3250 0.3150 0.3250 51,413 +0.01(+1.56%)
Jan 09, 2020 0.3000 0.3200 0.3000 0.3200 138,415 +0.03(+10.34%)
Jan 08, 2020 0.3200 0.3200 0.2900 0.2900 178,380 -0.04(-12.12%)
Jan 07, 2020 0.3150 0.3350 0.3150 0.3300 85,931 +0.02(+6.45%)
Jan 06, 2020 0.3650 0.3700 0.3000 0.3100 151,906 -0.07(-17.33%)
Jan 03, 2020 0.4000 0.4000 0.3750 0.3750 60,384 -0.03(-6.25%)
Jan 02, 2020 0.3800 0.4000 0.3600 0.4000 256,262 +0.04(+11.11%)
Dec 31, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Dec 30, 2019 0.2950 0.4430 0.2950 0.3500 698,275 +0.09(+37.25%)
Dec 27, 2019 0.2000 0.2600 0.2000 0.2550 274,463 +0.06(+30.77%)
Dec 24, 2019 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Dec 23, 2019 0.1800 0.2200 0.1800 0.2100 263,481 +0.04(+20.00%)
Dec 20, 2019 0.1850 0.1850 0.1750 0.1750 327,910 -0.02(-7.89%)
Dec 19, 2019 0.1900 0.2100 0.1850 0.1900 212,806 +0.01(+2.70%)
Dec 18, 2019 0.1800 0.1900 0.1800 0.1850 53,116 +0.00(+0.00%)
Dec 17, 2019 0.1800 0.1850 0.1800 0.1850 79,812 +0.01(+5.71%)
Dec 16, 2019 0.1650 0.1800 0.1650 0.1750 122,031 +0.00(+2.94%)
Dec 13, 2019 0.1700 0.1750 0.1700 0.1700 25,000 +0.00(+0.00%)
Dec 12, 2019 0.1700 0.1700 0.1650 0.1700 75,947 +0.00(+0.00%)
Dec 11, 2019 0.1600 0.1700 0.1600 0.1700 39,815 +0.01(+3.03%)
Dec 10, 2019 0.1600 0.1650 0.1450 0.1650 68,900 +0.02(+17.86%)
Dec 09, 2019 0.1400 0.1450 0.1350 0.1400 106,845 +0.01(+3.70%)
Dec 06, 2019 0.1600 0.1600 0.1350 0.1350 380,138 -0.02(-15.62%)
Dec 05, 2019 0.1550 0.1600 0.1450 0.1600 180,461 +0.00(+0.00%)
Dec 04, 2019 0.1600 0.1600 0.1550 0.1600 124,000 +0.00(+0.00%)
Dec 03, 2019 0.1650 0.1650 0.1550 0.1600 72,000 -0.01(-3.03%)
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.