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 (%)
Apr 29, 2022 1.220 1.240 1.200 1.240 20,548 -0.01(-0.80%)
Apr 28, 2022 1.250 1.290 1.250 1.250 38,165 +0.00(+0.00%)
Apr 27, 2022 1.240 1.250 1.220 1.250 10,187 +0.02(+1.63%)
Apr 26, 2022 1.260 1.270 1.230 1.230 17,641 -0.07(-5.38%)
Apr 25, 2022 1.230 1.300 1.230 1.300 24,093 +0.00(+0.00%)
Apr 22, 2022 1.260 1.300 1.260 1.300 28,400 +0.03(+2.36%)
Apr 21, 2022 1.250 1.290 1.250 1.270 37,922 +0.04(+3.25%)
Apr 20, 2022 1.230 1.320 1.220 1.230 44,510 -0.02(-1.60%)
Apr 19, 2022 1.280 1.280 1.230 1.250 37,063 -0.03(-2.34%)
Apr 18, 2022 1.270 1.280 1.170 1.280 49,824 +0.01(+0.79%)
Apr 14, 2022 1.270 0 -0.01(-0.78%)
Apr 13, 2022 1.330 1.330 1.250 1.280 18,831 -0.05(-3.76%)
Apr 12, 2022 1.260 1.330 1.260 1.330 46,032 +0.07(+5.56%)
Apr 11, 2022 1.210 1.320 1.210 1.260 43,849 -0.05(-3.82%)
Apr 08, 2022 1.360 1.370 1.300 1.310 46,470 -0.03(-2.24%)
Apr 07, 2022 1.380 1.400 1.340 1.340 53,151 -0.06(-4.29%)
Apr 06, 2022 1.410 1.440 1.350 1.400 194,310 -0.04(-2.78%)
Apr 05, 2022 1.370 1.440 1.350 1.440 197,098 +0.07(+5.11%)
Apr 04, 2022 1.300 1.370 1.300 1.370 212,555 +0.08(+6.20%)
Apr 01, 2022 1.250 1.290 1.240 1.290 223,132 +0.07(+5.74%)
Mar 31, 2022 1.150 1.250 1.150 1.220 89,457 +0.04(+3.39%)
Mar 30, 2022 1.180 1.240 1.180 1.180 134,166 +0.01(+0.85%)
Mar 29, 2022 1.170 1.240 1.170 1.170 236,022 +0.01(+0.86%)
Mar 28, 2022 1.180 1.190 1.150 1.160 52,379 -0.03(-2.52%)
Mar 25, 2022 1.160 1.210 1.160 1.190 88,182 +0.02(+1.71%)
Mar 24, 2022 1.170 1.170 1.140 1.170 71,143 +0.03(+2.63%)
Mar 23, 2022 1.150 1.180 1.140 1.140 30,479 -0.02(-1.72%)
Mar 22, 2022 1.160 1.200 1.140 1.160 105,330 +0.03(+2.65%)
Mar 21, 2022 1.100 1.150 1.100 1.130 71,110 +0.03(+2.73%)
Mar 18, 2022 1.100 1.100 1.070 1.100 70,517 -0.02(-1.79%)
Mar 17, 2022 1.100 1.120 1.070 1.120 41,956 +0.04(+3.70%)
Mar 16, 2022 1.090 1.140 1.060 1.080 31,630 -0.07(-6.09%)
Mar 15, 2022 1.150 1.160 1.080 1.150 40,458 -0.01(-0.86%)
Mar 14, 2022 1.180 1.200 1.130 1.160 93,695 -0.01(-0.85%)
Mar 11, 2022 1.190 1.190 1.170 1.170 5,189 -0.03(-2.50%)
Mar 10, 2022 1.180 1.200 1.140 1.200 12,193 +0.02(+1.69%)
Mar 09, 2022 1.150 1.200 1.140 1.180 50,844 +0.07(+6.31%)
Mar 08, 2022 1.150 1.160 1.060 1.110 28,847 -0.07(-5.93%)
Mar 07, 2022 1.170 1.180 1.110 1.180 29,576 +0.02(+1.72%)
Mar 04, 2022 1.180 1.190 1.120 1.160 61,784 -0.01(-0.85%)
Mar 03, 2022 1.150 1.200 1.110 1.170 97,880 +0.03(+2.63%)
Mar 02, 2022 1.040 1.160 1.010 1.140 110,660 +0.13(+12.87%)
Mar 01, 2022 1.070 1.070 1.000 1.010 50,570 -0.05(-4.72%)
Feb 28, 2022 1.060 1.060 1.040 1.060 12,725 +0.00(+0.00%)
Feb 25, 2022 1.020 1.070 1.030 1.060 42,200 +0.01(+0.95%)
Feb 24, 2022 1.050 1.080 1.040 1.050 110,936 +0.00(+0.00%)
Feb 23, 2022 1.120 1.170 1.050 1.050 59,676 -0.09(-7.89%)
Feb 22, 2022 1.190 1.190 1.140 1.140 41,146 -0.01(-0.87%)
Feb 18, 2022 1.150 0 -0.01(-0.86%)
Feb 17, 2022 1.190 1.190 1.140 1.160 106,276 -0.03(-2.52%)
Feb 16, 2022 1.190 1.190 1.160 1.190 43,286 +0.01(+0.85%)
Feb 15, 2022 1.190 1.200 1.170 1.180 88,901 -0.02(-1.67%)
Feb 14, 2022 1.190 1.200 1.160 1.200 104,927 +0.01(+0.84%)
Feb 11, 2022 1.190 1.200 1.160 1.190 65,633 +0.00(+0.00%)
Feb 10, 2022 1.190 1.200 1.180 1.190 54,504 -0.01(-0.83%)
Feb 09, 2022 1.170 1.200 1.170 1.200 107,515 +0.05(+4.35%)
Feb 08, 2022 1.150 1.200 1.130 1.150 253,061 +0.03(+2.68%)
Feb 07, 2022 1.100 1.130 1.050 1.120 91,371 +0.07(+6.67%)
Feb 04, 2022 0.9400 1.100 0.9400 1.050 79,409 +0.04(+3.96%)
Feb 03, 2022 0.9800 1.150 1.010 204,441 +0.03(+3.06%)
Feb 02, 2022 0.9500 1.000 0.9500 0.9800 78,338 +0.04(+4.26%)
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.