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

Acme Lithium Inc (OP: ACLHF )

0.0500 +0.0006 (+1.21%)
Streaming Delayed Price Updated: 12:56 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 (%)
Oct 29, 2021 0.8530 0.8530 0.8000 0.8400 77,931 -0.01(-1.52%)
Oct 28, 2021 0.8441 0.9000 0.8139 0.8530 77,216 +0.00(+0.35%)
Oct 27, 2021 0.8055 0.9000 0.8025 0.8500 66,093 +0.01(+0.75%)
Oct 26, 2021 0.8700 0.9029 0.8000 0.8437 66,452 -0.01(-0.74%)
Oct 25, 2021 0.8800 0.9000 0.8100 0.8500 42,937 -0.03(-3.08%)
Oct 22, 2021 0.8553 0.8932 0.8363 0.8770 81,806 -0.00(-0.26%)
Oct 21, 2021 0.8880 0.9500 0.8500 0.8793 21,009 -0.01(-1.01%)
Oct 20, 2021 0.9100 0.9200 0.8384 0.8883 15,751 -0.01(-1.30%)
Oct 19, 2021 0.9832 0.9864 0.8700 0.9000 47,136 +0.02(+2.54%)
Oct 18, 2021 0.8510 0.8999 0.8100 0.8777 14,651 +0.03(+3.17%)
Oct 15, 2021 0.8805 0.8850 0.8300 0.8507 10,661 -0.03(-3.85%)
Oct 14, 2021 0.8999 0.9000 0.8700 0.8848 32,345 +0.00(+0.55%)
Oct 13, 2021 0.9800 0.9800 0.8500 0.8800 45,733 +0.01(+0.57%)
Oct 12, 2021 0.8800 0.9000 0.8500 0.8750 16,865 +0.00(+0.00%)
Oct 11, 2021 0.9000 0.9000 0.8500 0.8750 3,047 +0.04(+4.17%)
Oct 08, 2021 0.8471 0.9000 0.8400 0.8400 2,603 -0.00(-0.36%)
Oct 07, 2021 0.9900 0.9900 0.8220 0.8430 9,253 +0.01(+1.55%)
Oct 06, 2021 0.8676 0.9000 0.8200 0.8301 22,685 -0.02(-2.34%)
Oct 05, 2021 0.8300 0.9580 0.8300 0.8500 15,897 -0.10(-10.53%)
Oct 04, 2021 0.9700 0.9700 0.9400 0.9500 13,754 -0.02(-2.06%)
Oct 01, 2021 0.8900 0.9700 0.8500 0.9700 18,046 +0.07(+7.29%)
Sep 30, 2021 0.9000 0.9045 0.8740 0.9041 3,495 -0.05(-4.83%)
Sep 29, 2021 0.9600 0.9600 0.8500 0.9500 31,245 -0.01(-1.04%)
Sep 28, 2021 0.9600 0.9800 0.9000 0.9600 12,725 -0.02(-1.98%)
Sep 27, 2021 1.000 1.000 1.000 0.9794 22,288 +0.02(+2.43%)
Sep 24, 2021 0.9200 1.000 0.8896 0.9562 3,335 +0.03(+2.81%)
Sep 23, 2021 0.8325 0.9980 0.8325 0.9301 22,404 -0.07(-6.99%)
Sep 22, 2021 0.9468 1.000 0.9468 1.000 5,420 +0.03(+3.09%)
Sep 21, 2021 0.8503 0.9987 0.8100 0.9700 35,537 -0.03(-3.00%)
Sep 20, 2021 1.000 1.010 0.8000 1.000 50,160 +0.00(+0.00%)
Sep 17, 2021 1.009 1.009 0.9750 1.000 11,645 -0.01(-0.99%)
Sep 16, 2021 0.9689 1.060 0.8503 1.010 50,447 +0.04(+4.05%)
Sep 15, 2021 1.090 1.090 0.8745 0.9707 56,824 -0.12(-10.94%)
Sep 14, 2021 1.030 1.100 0.9000 1.090 37,605 +0.06(+5.83%)
Sep 13, 2021 1.030 1.035 0.9000 1.030 42,125 +0.02(+1.68%)
Sep 10, 2021 1.000 1.050 1.000 1.013 26,459 -0.03(-2.60%)
Sep 09, 2021 0.7650 1.040 0.7650 1.040 26,721 +0.00(+0.00%)
Sep 08, 2021 1.032 1.050 0.9912 1.040 17,345 -0.02(-1.79%)
Sep 07, 2021 1.090 1.090 0.9200 1.059 21,465 -0.01(-1.03%)
Sep 03, 2021 1.050 1.070 0.9600 1.070 50,188 +0.03(+2.50%)
Sep 02, 2021 1.030 1.050 1.000 1.044 50,918 +0.00(+0.43%)
Sep 01, 2021 1.000 1.040 0.8788 1.039 30,901 +0.01(+0.91%)
Aug 31, 2021 0.8526 1.050 0.7952 1.030 36,994 +0.02(+1.98%)
Aug 30, 2021 1.020 1.035 0.9953 1.010 19,710 +0.00(+0.00%)
Aug 27, 2021 1.220 1.220 0.9380 1.010 31,402 +0.02(+2.08%)
Aug 26, 2021 0.8083 0.9968 0.8083 0.9894 74,297 +0.02(+1.70%)
Aug 25, 2021 0.9400 1.030 0.9230 0.9729 53,774 +0.04(+4.28%)
Aug 24, 2021 1.040 1.040 0.8464 0.9330 88,356 -0.11(-10.61%)
Aug 23, 2021 1.002 1.044 1.000 1.044 13,000 +0.04(+4.37%)
Aug 20, 2021 1.040 1.040 0.9464 1.000 42,000 -0.04(-3.65%)
Aug 19, 2021 1.030 1.144 0.9930 1.038 47,988 +0.01(+0.77%)
Aug 18, 2021 1.040 1.040 0.9868 1.030 31,156 +0.02(+1.48%)
Aug 17, 2021 1.030 1.040 0.9700 1.015 59,246 +0.01(+1.50%)
Aug 16, 2021 1.000 1.038 0.9587 1.000 34,753 +0.04(+3.83%)
Aug 13, 2021 1.180 1.180 0.9500 0.9631 31,325 +0.02(+1.68%)
Aug 12, 2021 1.049 1.060 0.8400 0.9472 92,992 +0.08(+8.87%)
Aug 11, 2021 0.7876 0.8700 0.7876 0.8700 36,202 +0.06(+7.20%)
Aug 10, 2021 0.8000 0.8500 0.7782 0.8116 21,723 +0.00(+0.41%)
Aug 09, 2021 0.7932 0.8209 0.7915 0.8083 22,450 +0.02(+2.01%)
Aug 06, 2021 0.8095 0.8164 0.7800 0.7924 14,630 -0.02(-2.51%)
Aug 05, 2021 0.8237 0.8269 0.6771 0.8128 34,110 -0.01(-0.88%)
Aug 04, 2021 0.8000 0.8313 0.7987 0.8200 60,420 +0.03(+3.27%)
Aug 03, 2021 0.7834 1.060 0.7774 0.7940 179,844 -0.01(-0.75%)
Aug 02, 2021 0.7925 0.8000 0.7925 0.8000 5,500 +0.02(+2.56%)
Jul 30, 2021 0.7980 0.8000 0.7500 0.7800 28,454 -0.00(-0.62%)
Jul 29, 2021 0.7737 0.9000 0.7737 0.7849 130,826 +0.02(+3.28%)
Jul 28, 2021 0.7228 0.8000 0.7228 0.7600 18,600 +0.01(+1.33%)
Jul 27, 2021 0.7525 0.7525 0.7000 0.7500 45,275 +0.00(+0.00%)
Jul 26, 2021 0.7000 0.7500 0.7000 0.7500 725 +0.05(+7.14%)
Jul 23, 2021 0.6200 0.7000 0.6000 0.7000 19,485 -0.02(-2.90%)
Jul 22, 2021 0.7500 0.7500 0.6868 0.7209 8,285 -0.03(-3.88%)
Jul 21, 2021 0.7500 0.7500 0.7500 0.7500 800 +0.00(+0.00%)
Jul 20, 2021 0.7046 0.7500 0.7046 0.7500 3,195 +0.00(+0.00%)
Jul 19, 2021 0.7200 0.7500 0.7000 0.7500 19,340 +0.00(+0.00%)
Jul 16, 2021 0.7500 0.7500 0.6500 0.7500 59,790 +0.00(+0.00%)
Jul 15, 2021 0.7372 0.7500 0.6689 0.7500 62,650 +0.02(+2.52%)
Jul 14, 2021 0.7405 0.7405 0.7300 0.7316 4,005 +0.00(+0.08%)
Jul 13, 2021 0.7067 0.7310 0.7000 0.7310 37,129 +0.02(+2.96%)
Jul 12, 2021 0.7000 0.7100 0.6800 0.7100 42,838 +0.02(+3.41%)
Jul 09, 2021 0.6458 0.7400 0.6441 0.6866 122,655 +0.04(+6.65%)
Jul 08, 2021 0.6650 0.6650 0.6422 0.6438 9,710 +0.04(+7.30%)
Jul 07, 2021 0.6481 0.6481 0.6000 0.6000 11,000 -0.04(-6.25%)
Jul 06, 2021 0.6700 0.6700 0.6200 0.6400 13,306 +0.02(+3.23%)
Jul 02, 2021 0.6499 0.6517 0.6200 0.6200 1,838 -0.03(-4.62%)
Jul 01, 2021 0.6500 0.6500 0.6500 0.6500 6,000 -0.00(-0.03%)
Jun 30, 2021 0.6746 0.6746 0.6499 0.6502 2,990 -0.06(-8.06%)
Jun 29, 2021 0.6500 0.7100 0.6200 0.7072 6,800 +0.04(+5.82%)
Jun 28, 2021 0.6694 0.7000 0.6594 0.6683 25,500 -0.00(-0.25%)
Jun 25, 2021 0.6250 0.6845 0.6250 0.6700 48,300 +0.04(+6.47%)
Jun 24, 2021 0.6866 0.6964 0.6293 0.6293 5,414 -0.07(-9.64%)
Jun 23, 2021 0.7000 0.7075 0.6964 0.6964 35,100 +0.00(+0.37%)
Jun 22, 2021 0.6921 0.7100 0.6921 0.6938 42,600 -0.01(-1.45%)
Jun 21, 2021 0.6900 0.7040 0.6600 0.7040 28,325 +0.02(+2.49%)
Jun 18, 2021 0.6714 0.7173 0.6714 0.6869 65,143 +0.06(+9.03%)
Jun 17, 2021 0.6534 0.6534 0.6300 0.6300 26,300 +0.00(+0.00%)
Jun 16, 2021 0.7261 0.7486 0.6300 0.6300 60,675 -0.11(-15.14%)
Jun 15, 2021 0.6929 0.7426 0.6300 0.7424 125,979 +0.12(+18.78%)
Jun 14, 2021 0.6800 0.8000 0.6250 0.6250 58,975 -0.05(-7.94%)
Jun 11, 2021 0.6710 0.7000 0.6545 0.6789 41,790 +0.01(+1.33%)
Jun 10, 2021 0.6409 0.6800 0.6403 0.6700 42,286 +0.05(+7.63%)
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.