Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Lithium Ltd (OP: ALLIF )

0.2900 +0.0120 (+4.32%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 31, 2024 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 (%)
Jun 30, 2020 0.6300 0.6400 0.5994 0.6299 1,036,077 +0.04(+6.04%)
Jun 29, 2020 0.5900 0.6098 0.5265 0.5940 943,496 +0.04(+6.80%)
Jun 26, 2020 0.5820 0.5820 0.5300 0.5562 588,400 +0.03(+4.77%)
Jun 25, 2020 0.5752 0.5990 0.4780 0.5309 1,771,174 -0.04(-7.70%)
Jun 24, 2020 0.6170 0.6170 0.5569 0.5752 1,225,117 +0.02(+2.71%)
Jun 23, 2020 0.5350 0.6400 0.5283 0.5600 1,504,115 +0.03(+5.66%)
Jun 22, 2020 0.5480 0.5480 0.5100 0.5300 982,988 +0.03(+6.00%)
Jun 19, 2020 0.5479 0.5505 0.4634 0.5000 1,426,200 +0.06(+12.74%)
Jun 18, 2020 0.4200 0.4500 0.4077 0.4435 1,183,942 +0.04(+8.62%)
Jun 17, 2020 0.4200 0.4242 0.3910 0.4083 571,098 +0.02(+4.69%)
Jun 16, 2020 0.4000 0.4099 0.3820 0.3900 521,958 -0.00(-0.91%)
Jun 15, 2020 0.4000 0.4070 0.3814 0.3936 227,497 +0.00(+0.00%)
Jun 12, 2020 0.4195 0.4195 0.3800 0.3936 674,100 +0.01(+2.23%)
Jun 11, 2020 0.3925 0.4150 0.3762 0.3850 889,515 -0.01(-2.28%)
Jun 10, 2020 0.3800 0.4100 0.3758 0.3940 1,220,540 +0.02(+4.84%)
Jun 09, 2020 0.3700 0.3763 0.3550 0.3758 265,592 +0.01(+1.35%)
Jun 08, 2020 0.3600 0.3975 0.3600 0.3708 339,198 -0.01(-3.03%)
Jun 05, 2020 0.3511 0.3880 0.3511 0.3824 373,100 +0.01(+3.55%)
Jun 04, 2020 0.3975 0.4000 0.3600 0.3693 464,880 -0.01(-3.53%)
Jun 03, 2020 0.3971 0.3971 0.3554 0.3828 350,897 +0.00(+0.53%)
Jun 02, 2020 0.3675 0.4000 0.3492 0.3808 521,698 +0.02(+5.78%)
Jun 01, 2020 0.4030 0.4030 0.3300 0.3600 331,991 -0.02(-4.26%)
May 29, 2020 0.3800 0.3880 0.3530 0.3760 370,700 +0.02(+6.52%)
May 28, 2020 0.3500 0.3734 0.3464 0.3530 466,032 +0.00(+0.86%)
May 27, 2020 0.3870 0.3870 0.3370 0.3500 563,641 -0.01(-2.78%)
May 26, 2020 0.3670 0.3689 0.3450 0.3600 372,364 -0.00(-0.28%)
May 22, 2020 0.3800 0.3860 0.3550 0.3610 234,800 -0.01(-1.63%)
May 21, 2020 0.3700 0.3700 0.3400 0.3670 318,085 +0.02(+5.19%)
May 20, 2020 0.3230 0.3550 0.3200 0.3489 422,486 +0.01(+4.15%)
May 19, 2020 0.3475 0.3550 0.3276 0.3350 359,264 +0.00(+0.96%)
May 18, 2020 0.3447 0.3700 0.3200 0.3318 451,153 -0.02(-5.12%)
May 15, 2020 0.3222 0.4685 0.3042 0.3497 955,700 +0.03(+8.54%)
May 14, 2020 0.2907 0.3222 0.2907 0.3222 293,866 +0.01(+3.60%)
May 13, 2020 0.3045 0.3342 0.3016 0.3110 117,578 +0.00(+0.65%)
May 12, 2020 0.3073 0.3100 0.2971 0.3090 141,366 +0.01(+3.00%)
May 11, 2020 0.3060 0.3129 0.2900 0.3000 140,423 -0.01(-4.00%)
May 08, 2020 0.3260 0.3260 0.3000 0.3125 100,900 +0.01(+4.03%)
May 07, 2020 0.3200 0.3300 0.3000 0.3004 183,611 -0.03(-7.68%)
May 06, 2020 0.3370 0.3370 0.3068 0.3254 249,058 +0.00(+0.74%)
May 05, 2020 0.3200 0.3390 0.3100 0.3230 434,471 -0.00(-0.52%)
May 04, 2020 0.3200 0.3400 0.3010 0.3247 275,871 +0.00(+0.53%)
May 01, 2020 0.3100 0.3300 0.3020 0.3230 191,700 -0.00(-1.07%)
Apr 30, 2020 0.3390 0.3390 0.3000 0.3265 345,553 +0.01(+1.84%)
Apr 29, 2020 0.3100 0.3233 0.3000 0.3206 334,547 +0.02(+5.70%)
Apr 28, 2020 0.2849 0.3120 0.2849 0.3033 191,092 +0.00(+1.10%)
Apr 27, 2020 0.3100 0.3200 0.2901 0.3000 196,895 -0.01(-4.46%)
Apr 24, 2020 0.3175 0.3340 0.3000 0.3140 152,300 +0.00(+0.38%)
Apr 23, 2020 0.3010 0.3233 0.2875 0.3128 448,381 +0.02(+8.31%)
Apr 22, 2020 0.2850 0.3000 0.2630 0.2888 292,606 +0.01(+4.03%)
Apr 21, 2020 0.2830 0.2943 0.2320 0.2776 262,416 +0.01(+2.81%)
Apr 20, 2020 0.2745 0.3040 0.2500 0.2700 281,082 -0.03(-8.75%)
Apr 17, 2020 0.3050 0.3050 0.2811 0.2959 222,200 +0.01(+2.03%)
Apr 16, 2020 0.3164 0.3323 0.2820 0.2900 282,492 -0.03(-9.40%)
Apr 15, 2020 0.3620 0.3790 0.3200 0.3201 280,327 -0.04(-11.57%)
Apr 14, 2020 0.3700 0.3800 0.3500 0.3620 424,834 -0.00(-0.55%)
Apr 13, 2020 0.3700 0.4043 0.3515 0.3640 404,468 +0.00(+1.11%)
Apr 09, 2020 0.3780 0.3780 0.3458 0.3600 476,300 +0.01(+1.41%)
Apr 08, 2020 0.3690 0.3750 0.3400 0.3550 478,493 +0.01(+1.92%)
Apr 07, 2020 0.3500 0.3850 0.3198 0.3483 570,701 +0.01(+3.97%)
Apr 06, 2020 0.4900 0.4900 0.3200 0.3350 694,811 +0.02(+4.69%)
Apr 03, 2020 0.3200 0.3210 0.3200 0.3200 15,400 +0.02(+6.67%)
Apr 02, 2020 0.3000 0.3000 0.3000 0.3000 1,589 -0.02(-6.25%)
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.