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

Acme Lithium Inc (CSE: ACME )

0.0550 UNCHANGED
Official Closing Price Updated: 12:48 PM EDT, May 17, 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 (%)
Dec 31, 2021 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
Dec 30, 2021 0.9500 0.9800 0.9300 0.9700 87,031 +0.02(+2.11%)
Dec 29, 2021 0.9500 0.9700 0.9100 0.9500 74,705 +0.00(+0.00%)
Dec 24, 2021 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Dec 23, 2021 0.9300 0.9700 0.9200 0.9700 26,122 +0.02(+2.11%)
Dec 22, 2021 0.9400 0.9600 0.9100 0.9500 31,170 +0.01(+1.06%)
Dec 21, 2021 0.9300 0.9600 0.9000 0.9400 40,777 +0.01(+1.08%)
Dec 20, 2021 0.8500 0.9400 0.8500 0.9300 25,371 +0.03(+3.33%)
Dec 17, 2021 0.9500 0.9500 0.8900 0.9000 26,331 -0.07(-7.22%)
Dec 16, 2021 0.9200 0.9700 0.8000 0.9700 76,313 +0.05(+5.43%)
Dec 15, 2021 0.9100 0.9200 0.9000 0.9200 46,722 +0.00(+0.00%)
Dec 14, 2021 0.9500 0.9500 0.9200 0.9200 37,714 -0.06(-6.12%)
Dec 13, 2021 0.9500 0.9800 0.8900 0.9800 34,996 -0.01(-1.01%)
Dec 10, 2021 1.030 1.030 0.9500 0.9900 94,678 -0.01(-1.00%)
Dec 09, 2021 0.9100 1.000 0.9100 1.000 39,864 +0.05(+5.26%)
Dec 08, 2021 1.000 1.000 0.9200 0.9500 39,642 -0.03(-3.06%)
Dec 07, 2021 0.9900 1.090 0.9500 0.9800 57,476 +0.02(+2.08%)
Dec 06, 2021 1.070 1.070 0.9600 0.9600 35,142 -0.14(-12.73%)
Dec 03, 2021 1.080 1.100 1.040 1.100 80,513 +0.02(+1.85%)
Dec 02, 2021 1.060 1.080 1.020 1.080 73,338 +0.02(+1.89%)
Dec 01, 2021 1.030 1.060 1.010 1.060 75,178 +0.01(+0.95%)
Nov 30, 2021 0.9200 1.050 0.9200 1.050 188,405 +0.13(+14.13%)
Nov 29, 2021 0.9700 0.9900 0.9200 0.9200 58,927 -0.04(-4.17%)
Nov 26, 2021 0.9100 0.9800 0.9100 0.9600 27,721 -0.04(-4.00%)
Nov 25, 2021 1.000 1.000 0.9500 1.000 13,824 +0.00(+0.00%)
Nov 24, 2021 0.9500 1.000 0.9200 1.000 116,710 +0.05(+5.26%)
Nov 23, 2021 0.9700 0.9800 0.9400 0.9500 87,501 +0.05(+5.56%)
Nov 22, 2021 0.9900 1.000 0.9000 0.9000 58,570 -0.05(-5.26%)
Nov 19, 2021 0.9800 0.9900 0.9500 0.9500 87,502 -0.03(-3.06%)
Nov 18, 2021 0.9900 0.9800 0.9600 0.9800 75,817 -0.01(-1.01%)
Nov 17, 2021 0.9800 0.9900 0.9500 0.9900 44,832 +0.00(+0.00%)
Nov 16, 2021 0.9900 1.000 0.9800 0.9900 42,811 +0.01(+1.02%)
Nov 15, 2021 1.000 1.000 0.9500 0.9800 172,012 -0.02(-2.00%)
Nov 12, 2021 1.030 1.030 0.9800 1.000 102,738 -0.03(-2.91%)
Nov 11, 2021 1.020 1.030 1.000 1.030 48,351 +0.00(+0.00%)
Nov 10, 2021 1.020 1.030 49,930 +0.01(+0.98%)
Nov 09, 2021 1.010 1.030 0.9500 1.020 102,042 -0.02(-1.92%)
Nov 08, 2021 1.020 1.050 1.010 1.040 72,578 +0.02(+1.96%)
Nov 05, 2021 0.9500 1.040 0.9500 1.020 88,949 +0.07(+7.37%)
Nov 04, 2021 1.030 1.050 0.9500 0.9500 216,426 -0.09(-8.65%)
Nov 03, 2021 1.050 1.090 1.000 1.040 132,877 -0.04(-3.70%)
Nov 02, 2021 1.040 1.080 1.010 1.080 53,623 +0.03(+2.86%)
Nov 01, 2021 1.040 1.050 1.040 1.050 54,605 +0.01(+0.96%)
Oct 29, 2021 1.050 1.050 0.9900 1.040 62,659 +0.03(+2.97%)
Oct 28, 2021 1.050 1.070 1.010 1.010 31,582 -0.04(-3.81%)
Oct 27, 2021 1.030 1.060 1.000 1.050 69,343 +0.01(+0.96%)
Oct 26, 2021 1.030 0.9900 1.040 80,157 -0.01(-0.95%)
Oct 25, 2021 1.050 1.070 1.010 1.050 33,483 -0.03(-2.78%)
Oct 22, 2021 1.050 1.100 1.020 1.080 123,617 +0.00(+0.00%)
Oct 21, 2021 1.060 1.090 1.060 1.080 56,638 +0.02(+1.89%)
Oct 20, 2021 1.150 1.150 1.030 1.060 43,878 -0.09(-7.83%)
Oct 19, 2021 1.100 1.150 1.050 1.150 67,232 +0.05(+4.55%)
Oct 18, 2021 1.050 1.100 1.000 1.100 12,941 +0.05(+4.76%)
Oct 15, 2021 1.080 1.090 1.020 1.050 9,932 -0.04(-3.67%)
Oct 14, 2021 1.070 1.110 1.070 1.090 22,226 +0.00(+0.00%)
Oct 13, 2021 1.060 1.100 1.040 1.090 48,102 -0.01(-0.91%)
Oct 12, 2021 1.050 1.100 1.050 1.100 15,676 +0.05(+4.76%)
Oct 08, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 07, 2021 1.050 1.050 1.040 1.050 9,398 +0.00(+0.00%)
Oct 06, 2021 1.100 1.100 1.040 1.050 17,352 -0.05(-4.55%)
Oct 05, 2021 1.170 1.190 1.100 1.100 10,700 -0.10(-8.33%)
Oct 04, 2021 1.220 1.220 1.120 1.200 5,369 -0.02(-1.64%)
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.