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 (%)
Sep 30, 2021 1.120 1.220 1.100 1.150 8,755 -0.06(-4.96%)
Sep 29, 2021 1.140 1.210 1.110 1.210 6,873 +0.07(+6.14%)
Sep 28, 2021 1.210 1.230 1.140 1.140 7,602 -0.08(-6.56%)
Sep 27, 2021 1.110 1.250 1.110 1.220 28,692 +0.02(+1.67%)
Sep 24, 2021 1.150 1.200 1.150 1.200 4,330 +0.02(+1.69%)
Sep 23, 2021 1.250 1.250 1.180 1.180 8,700 -0.07(-5.60%)
Sep 22, 2021 1.220 1.270 1.220 1.250 6,609 +0.03(+2.46%)
Sep 21, 2021 1.050 1.270 1.050 1.220 14,184 -0.05(-3.94%)
Sep 20, 2021 1.280 1.280 1.000 1.270 48,987 +0.02(+1.60%)
Sep 17, 2021 1.250 1.250 1.200 1.250 8,810 +0.05(+4.17%)
Sep 16, 2021 1.250 1.300 1.100 1.200 32,290 +0.00(+0.00%)
Sep 15, 2021 1.210 1.330 1.100 1.200 32,710 -0.14(-10.45%)
Sep 14, 2021 1.290 1.340 1.200 1.340 36,181 +0.04(+3.08%)
Sep 13, 2021 1.160 1.300 1.150 1.300 37,844 +0.03(+2.36%)
Sep 10, 2021 1.250 1.310 1.250 1.270 18,288 -0.03(-2.31%)
Sep 09, 2021 1.200 1.300 1.200 1.300 12,535 -0.01(-0.76%)
Sep 08, 2021 1.300 1.330 1.250 1.310 10,317 -0.02(-1.50%)
Sep 07, 2021 1.330 1.340 1.150 1.330 18,962 +0.01(+0.76%)
Sep 03, 2021 1.320 1.320 1.320 0 +0.02(+1.54%)
Sep 02, 2021 1.300 1.300 1.250 1.300 46,146 +0.00(+0.00%)
Sep 01, 2021 1.250 1.300 1.190 1.300 27,999 +0.01(+0.78%)
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%)
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.