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

Acme Lithium Inc (CSE: ACME )

0.0600 UNCHANGED
Official Closing Price Updated: 1:46 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 0.9900 1.010 0.9300 0.9700 178,544 +0.03(+3.19%)
Jan 28, 2022 0.9400 0.9500 0.9100 0.9400 59,989 -0.01(-1.05%)
Jan 27, 2022 0.9700 0.9700 0.9300 0.9500 99,781 +0.00(+0.00%)
Jan 26, 2022 0.9600 0.9800 0.9200 0.9500 68,145 +0.00(+0.00%)
Jan 25, 2022 0.9500 0.9700 0.8600 0.9500 60,953 +0.07(+7.95%)
Jan 24, 2022 0.9500 0.9500 0.8800 0.8800 21,097 -0.06(-6.38%)
Jan 21, 2022 0.9400 0.9500 0.8900 0.9400 58,187 +0.01(+1.08%)
Jan 20, 2022 0.9400 0.9400 0.9200 0.9300 17,903 -0.01(-1.06%)
Jan 19, 2022 0.9500 0.9600 0.9200 0.9400 45,724 -0.02(-2.08%)
Jan 18, 2022 0.9400 0.9600 0.9300 0.9600 15,399 +0.00(+0.00%)
Jan 17, 2022 0.9400 0.9600 0.9000 0.9600 17,082 -0.01(-1.03%)
Jan 14, 2022 0.9300 0.9700 0.9000 0.9700 140,175 +0.05(+5.43%)
Jan 13, 2022 0.9100 0.9300 0.8700 0.9200 91,026 +0.04(+4.55%)
Jan 12, 2022 0.9200 0.9200 0.8700 0.8800 67,900 -0.04(-4.35%)
Jan 11, 2022 0.8500 0.9200 0.8500 0.9200 24,758 +0.00(+0.00%)
Jan 10, 2022 0.9000 0.9200 0.9000 0.9200 30,220 -0.01(-1.08%)
Jan 07, 2022 0.9200 0.9500 0.9000 0.9300 98,237 +0.00(+0.00%)
Jan 06, 2022 0.9500 0.9500 0.9000 0.9300 51,849 -0.01(-1.06%)
Jan 05, 2022 0.9700 0.9800 0.9100 0.9400 47,829 -0.04(-4.08%)
Jan 04, 2022 0.9600 0.9900 0.9400 0.9800 68,096 +0.02(+2.08%)
Dec 31, 2021 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
Dec 30, 2021 0.9500 0.9800 0.9300 0.9700 87,031 +0.02(+2.11%)
Dec 29, 2021 0.9500 0.9700 0.9100 0.9500 74,705 +0.00(+0.00%)
Dec 24, 2021 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Dec 23, 2021 0.9300 0.9700 0.9200 0.9700 26,122 +0.02(+2.11%)
Dec 22, 2021 0.9400 0.9600 0.9100 0.9500 31,170 +0.01(+1.06%)
Dec 21, 2021 0.9300 0.9600 0.9000 0.9400 40,777 +0.01(+1.08%)
Dec 20, 2021 0.8500 0.9400 0.8500 0.9300 25,371 +0.03(+3.33%)
Dec 17, 2021 0.9500 0.9500 0.8900 0.9000 26,331 -0.07(-7.22%)
Dec 16, 2021 0.9200 0.9700 0.8000 0.9700 76,313 +0.05(+5.43%)
Dec 15, 2021 0.9100 0.9200 0.9000 0.9200 46,722 +0.00(+0.00%)
Dec 14, 2021 0.9500 0.9500 0.9200 0.9200 37,714 -0.06(-6.12%)
Dec 13, 2021 0.9500 0.9800 0.8900 0.9800 34,996 -0.01(-1.01%)
Dec 10, 2021 1.030 1.030 0.9500 0.9900 94,678 -0.01(-1.00%)
Dec 09, 2021 0.9100 1.000 0.9100 1.000 39,864 +0.05(+5.26%)
Dec 08, 2021 1.000 1.000 0.9200 0.9500 39,642 -0.03(-3.06%)
Dec 07, 2021 0.9900 1.090 0.9500 0.9800 57,476 +0.02(+2.08%)
Dec 06, 2021 1.070 1.070 0.9600 0.9600 35,142 -0.14(-12.73%)
Dec 03, 2021 1.080 1.100 1.040 1.100 80,513 +0.02(+1.85%)
Dec 02, 2021 1.060 1.080 1.020 1.080 73,338 +0.02(+1.89%)
Dec 01, 2021 1.030 1.060 1.010 1.060 75,178 +0.01(+0.95%)
Nov 30, 2021 0.9200 1.050 0.9200 1.050 188,405 +0.13(+14.13%)
Nov 29, 2021 0.9700 0.9900 0.9200 0.9200 58,927 -0.04(-4.17%)
Nov 26, 2021 0.9100 0.9800 0.9100 0.9600 27,721 -0.04(-4.00%)
Nov 25, 2021 1.000 1.000 0.9500 1.000 13,824 +0.00(+0.00%)
Nov 24, 2021 0.9500 1.000 0.9200 1.000 116,710 +0.05(+5.26%)
Nov 23, 2021 0.9700 0.9800 0.9400 0.9500 87,501 +0.05(+5.56%)
Nov 22, 2021 0.9900 1.000 0.9000 0.9000 58,570 -0.05(-5.26%)
Nov 19, 2021 0.9800 0.9900 0.9500 0.9500 87,502 -0.03(-3.06%)
Nov 18, 2021 0.9900 0.9800 0.9600 0.9800 75,817 -0.01(-1.01%)
Nov 17, 2021 0.9800 0.9900 0.9500 0.9900 44,832 +0.00(+0.00%)
Nov 16, 2021 0.9900 1.000 0.9800 0.9900 42,811 +0.01(+1.02%)
Nov 15, 2021 1.000 1.000 0.9500 0.9800 172,012 -0.02(-2.00%)
Nov 12, 2021 1.030 1.030 0.9800 1.000 102,738 -0.03(-2.91%)
Nov 11, 2021 1.020 1.030 1.000 1.030 48,351 +0.00(+0.00%)
Nov 10, 2021 1.020 1.030 49,930 +0.01(+0.98%)
Nov 09, 2021 1.010 1.030 0.9500 1.020 102,042 -0.02(-1.92%)
Nov 08, 2021 1.020 1.050 1.010 1.040 72,578 +0.02(+1.96%)
Nov 05, 2021 0.9500 1.040 0.9500 1.020 88,949 +0.07(+7.37%)
Nov 04, 2021 1.030 1.050 0.9500 0.9500 216,426 -0.09(-8.65%)
Nov 03, 2021 1.050 1.090 1.000 1.040 132,877 -0.04(-3.70%)
Nov 02, 2021 1.040 1.080 1.010 1.080 53,623 +0.03(+2.86%)
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.