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

Acme Lithium Inc (CSE: ACME )

0.0650 +0.0100 (+18.18%)
Official Closing Price Updated: 2:05 PM EDT, May 10, 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 (%)
Aug 31, 2021 0.9900 1.300 0.9900 1.290 41,413 +0.00(+0.00%)
Aug 30, 2021 1.280 1.290 1.250 1.290 31,051 +0.01(+0.78%)
Aug 27, 2021 1.250 1.280 1.190 1.280 37,253 +0.03(+2.40%)
Aug 26, 2021 1.210 1.250 1.210 1.250 36,794 +0.06(+5.04%)
Aug 25, 2021 1.250 1.290 1.180 1.190 73,858 +0.02(+1.71%)
Aug 24, 2021 1.300 1.300 1.060 1.170 80,494 -0.13(-10.00%)
Aug 23, 2021 1.320 1.320 1.250 1.300 32,221 +0.02(+1.56%)
Aug 20, 2021 1.260 1.280 1.210 1.280 36,848 +0.00(+0.00%)
Aug 19, 2021 1.300 1.320 1.280 1.280 51,183 -0.02(-1.54%)
Aug 18, 2021 1.280 1.300 1.240 1.300 36,469 +0.03(+2.36%)
Aug 17, 2021 1.250 1.300 1.200 1.270 73,291 +0.02(+1.60%)
Aug 16, 2021 1.200 1.300 1.190 1.250 83,504 +0.05(+4.17%)
Aug 13, 2021 1.180 1.250 1.180 1.200 71,851 +0.02(+1.69%)
Aug 12, 2021 1.100 1.310 1.040 1.180 119,510 +0.08(+7.27%)
Aug 11, 2021 1.010 1.150 0.9800 1.100 66,154 +0.09(+8.91%)
Aug 10, 2021 1.000 1.010 0.9700 1.010 27,412 +0.00(+0.00%)
Aug 09, 2021 0.9900 1.010 0.9100 1.010 24,925 +0.02(+2.02%)
Aug 06, 2021 1.010 1.010 0.9900 0.9900 13,306 -0.02(-1.98%)
Aug 05, 2021 1.030 1.030 0.9400 1.010 18,987 -0.01(-0.98%)
Aug 04, 2021 1.000 1.030 1.000 1.020 71,250 +0.03(+3.03%)
Aug 03, 2021 0.9700 1.020 0.9700 0.9900 192,577 +0.02(+2.06%)
Jul 30, 2021 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jul 29, 2021 0.9500 0.9900 0.9500 0.9700 135,395 +0.02(+2.11%)
Jul 28, 2021 0.9000 0.9500 0.9000 0.9500 22,100 +0.09(+10.47%)
Jul 27, 2021 0.8600 0.9000 0.8600 0.8600 13,000 +0.00(+0.00%)
Jul 26, 2021 0.8000 0.8600 0.8000 0.8600 5,500 +0.00(+0.00%)
Jul 23, 2021 0.8600 0.8600 0.8600 0.8600 5,600 -0.04(-4.44%)
Jul 22, 2021 0.8600 0.9000 0.8600 0.9000 7,425 -0.03(-3.23%)
Jul 20, 2021 0.9300 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Jul 19, 2021 0.9500 0.9500 0.9300 0.9500 8,190 +0.00(+0.00%)
Jul 16, 2021 0.8700 0.9500 0.8500 0.9500 48,750 +0.02(+2.15%)
Jul 15, 2021 0.9200 0.9300 0.8700 0.9300 38,607 +0.01(+1.09%)
Jul 14, 2021 0.9200 0.9200 0.9200 0.9200 9,980 +0.00(+0.00%)
Jul 13, 2021 0.8800 0.9200 0.8600 0.9200 39,399 +0.06(+6.98%)
Jul 12, 2021 0.8300 0.9000 0.8300 0.8600 44,300 +0.01(+1.18%)
Jul 09, 2021 0.8000 0.9300 0.8000 0.8500 83,959 +0.05(+6.25%)
Jul 08, 2021 0.8000 0.8000 0.8000 0.8000 10,000 +0.04(+5.26%)
Jul 07, 2021 0.8000 0.8000 0.7600 0.7600 10,500 -0.01(-1.30%)
Jul 06, 2021 0.8000 0.8000 0.7700 0.7700 7,500 +0.01(+1.32%)
Jul 02, 2021 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Jun 30, 2021 0.8000 0.8000 0.8000 0 -0.07(-8.05%)
Jun 29, 2021 0.8000 0.8700 0.8000 0.8700 6,525 +0.05(+6.10%)
Jun 28, 2021 0.8200 0.8500 0.8100 0.8200 29,895 +0.00(+0.00%)
Jun 25, 2021 0.7800 0.8400 0.7600 0.8200 41,900 +0.04(+5.13%)
Jun 24, 2021 0.8200 0.8500 0.7800 0.7800 5,500 -0.07(-8.24%)
Jun 23, 2021 0.8100 0.8600 0.8100 0.8500 53,050 +0.04(+4.94%)
Jun 22, 2021 0.8500 0.8800 0.8100 0.8100 44,733 +0.00(+0.00%)
Jun 21, 2021 0.8500 0.8500 0.8100 0.8100 25,513 -0.04(-4.71%)
Jun 18, 2021 0.8800 0.8800 0.8100 0.8500 75,733 +0.04(+4.94%)
Jun 17, 2021 0.8000 0.8500 0.7800 0.8100 36,200 -0.07(-7.95%)
Jun 16, 2021 0.8800 0.9000 0.6500 0.8800 65,200 -0.02(-2.22%)
Jun 15, 2021 0.8400 0.9000 0.8000 0.9000 137,440 +0.06(+7.14%)
Jun 14, 2021 0.8200 0.9000 0.8100 0.8400 44,675 +0.02(+2.44%)
Jun 11, 2021 0.8000 0.8600 0.7900 0.8200 57,194 +0.02(+2.50%)
Jun 10, 2021 0.7700 0.8200 0.7500 0.8000 55,111 +0.04(+5.26%)
Jun 09, 2021 0.7500 0.7800 0.7400 0.7600 17,870 +0.01(+1.33%)
Jun 08, 2021 0.7500 0.7500 0.7500 0.7500 2,595 -0.03(-3.85%)
Jun 07, 2021 0.7400 0.7800 0.7100 0.7800 27,595 +0.04(+5.41%)
Jun 04, 2021 0.6000 0.7400 0.5600 0.7400 13,565 +0.14(+23.33%)
Jun 03, 2021 0.6000 0.6000 0.6000 0.6000 6,500 +0.00(+0.00%)
Jun 02, 2021 0.6700 0.7000 0.6000 0.6000 10,300 +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.