Skip to main content

Acme Lithium Inc (CSE: ACME )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1150 0.1150 157 -0.00(-4.17%)
Oct 30, 2023 0.1250 0.1250 0.1150 0.1200 29,581 -0.01(-7.69%)
Oct 27, 2023 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-3.70%)
Oct 26, 2023 0.1350 0.1400 0.1350 0.1350 88,500 +0.00(+0.00%)
Oct 25, 2023 0.1400 0.1400 0.1350 0.1350 4,300 -0.01(-3.57%)
Oct 24, 2023 0.1450 0.1450 0.1400 0.1400 59,732 -0.01(-6.67%)
Oct 23, 2023 0.1400 0.1500 0.1400 0.1500 49,002 +0.01(+11.11%)
Oct 20, 2023 0.1550 0.1550 0.1350 0.1350 10,515 -0.01(-3.57%)
Oct 19, 2023 0.1650 0.1650 0.1400 0.1400 3,900 -0.01(-6.67%)
Oct 18, 2023 0.1500 0.1550 0.1500 0.1500 9,000 +0.01(+11.11%)
Oct 17, 2023 0.1450 0.1450 0.1350 0.1350 31,220 -0.02(-12.90%)
Oct 16, 2023 0.1350 0.1600 0.1350 0.1550 450,540 -0.01(-3.13%)
Oct 13, 2023 0.1600 0.1600 0.1300 0.1600 822,248 +0.00(+0.00%)
Oct 12, 2023 0.1600 0.1600 0.1600 0.1600 1,497 +0.01(+6.67%)
Oct 10, 2023 0.1500 0.1500 0 -0.02(-14.29%)
Oct 06, 2023 0.1750 0 +0.01(+9.37%)
Oct 04, 2023 0.1600 0.1600 0 -0.01(-5.88%)
Oct 03, 2023 0.1600 0.1900 0.1550 0.1700 364,000 +0.02(+9.68%)
Oct 02, 2023 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-6.06%)
Sep 29, 2023 0.1600 0.1650 0.1600 0.1650 45,600 +0.01(+3.13%)
Sep 28, 2023 0.1750 0.1750 0.1600 0.1600 2,500 -0.01(-5.88%)
Sep 27, 2023 0.1600 0.1700 0.1500 0.1700 49,140 +0.00(+0.00%)
Sep 26, 2023 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+6.25%)
Sep 25, 2023 0.1650 0.1650 0.1550 0.1600 23,300 +0.00(+0.00%)
Sep 22, 2023 0.1700 0.1750 0.1600 0.1600 132,501 +0.01(+3.23%)
Sep 21, 2023 0.1550 0.1600 0.1550 0.1550 58,700 -0.01(-3.13%)
Sep 20, 2023 0.1550 0.1700 0.1550 0.1600 29,868 +0.00(+0.00%)
Sep 19, 2023 0.1800 0.1800 0.1550 0.1600 123,787 -0.01(-5.88%)
Sep 18, 2023 0.1700 0.1700 0.1700 0.1700 72,700 +0.00(+0.00%)
Sep 15, 2023 0.1750 0.1800 0.1700 0.1700 45,650 +0.00(+0.00%)
Sep 14, 2023 0.1900 0.1900 0.1700 0.1700 54,730 -0.01(-8.11%)
Sep 13, 2023 0.1900 0.1900 0.1800 0.1850 36,204 -0.01(-2.63%)
Sep 12, 2023 0.1900 0.1900 0.1900 0.1900 21,171 -0.02(-9.52%)
Sep 11, 2023 0.1900 0.2200 0.1900 0.2100 395,167 +0.03(+16.67%)
Sep 08, 2023 0.1800 0.1800 0.1800 0.1800 1,547 +0.00(+0.00%)
Sep 07, 2023 0.1800 0.1800 0.1800 0.1800 10,500 +0.01(+2.86%)
Sep 06, 2023 0.1800 0.1800 0.1750 0.1750 15,500 -0.01(-5.41%)
Sep 05, 2023 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+5.71%)
Sep 01, 2023 0.1750 0 +0.00(+0.00%)
Aug 31, 2023 0.1850 0.1850 0.1750 0.1750 4,700 -0.01(-2.78%)
Aug 30, 2023 0.1650 0.1800 0.1650 0.1800 5,200 +0.01(+9.09%)
Aug 29, 2023 0.1750 0.1900 0.1650 0.1650 87,149 -0.01(-8.33%)
Aug 28, 2023 0.1900 0.1900 0.1800 0.1800 10,232 -0.01(-2.70%)
Aug 25, 2023 0.1800 0.1850 0.1800 0.1850 6,500 +0.00(+0.00%)
Aug 24, 2023 0.1800 0.1850 0.1800 0.1850 52,080 -0.01(-2.63%)
Aug 23, 2023 0.1900 0.1900 0.1800 0.1900 43,750 +0.02(+11.76%)
Aug 22, 2023 0.1550 0.2250 0.1550 0.1700 106,350 -0.01(-5.56%)
Aug 21, 2023 0.1850 0.1850 0.1800 0.1800 42,120 -0.01(-2.70%)
Aug 18, 2023 0.2000 0.2000 0.1800 0.1850 22,000 -0.01(-2.63%)
Aug 17, 2023 0.1900 0.1900 0.1900 0.1900 9,000 +0.01(+2.70%)
Aug 16, 2023 0.1850 0.1900 0.1850 0.1850 26,100 -0.01(-2.63%)
Aug 15, 2023 0.1900 0.2000 0.1850 0.1900 39,810 -0.01(-5.00%)
Aug 14, 2023 0.2000 0.2100 0.1950 0.2000 110,000 -0.01(-6.98%)
Aug 11, 2023 0.2150 0.2150 0.2150 0.2150 16,150 -0.01(-2.27%)
Aug 10, 2023 0.2200 0.2200 0.2000 0.2200 26,306 +0.00(+0.00%)
Aug 09, 2023 0.2400 0.2400 0.2200 0.2200 21,400 -0.01(-4.35%)
Aug 08, 2023 0.2600 0.2750 0.2150 0.2300 47,449 -0.02(-8.00%)
Aug 04, 2023 0.2500 0 -0.03(-9.09%)
Aug 03, 2023 0.2500 0.2750 0.2500 0.2750 8,500 +0.03(+10.00%)
Aug 02, 2023 0.2600 0.2600 0.2400 0.2500 40,734 +0.00(+0.00%)
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.