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 -0.0050 (-7.69%)
Official Closing Price Updated: 3:51 PM EDT, Apr 24, 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 28, 2023 0.4000 0.4000 0.3800 0.3800 127,500 -0.03(-6.17%)
Apr 27, 2023 0.3900 0.4050 0.3800 0.4050 7,100 +0.03(+6.58%)
Apr 26, 2023 0.3900 0.4100 0.3800 0.3800 43,800 -0.01(-1.30%)
Apr 25, 2023 0.4450 0.4450 0.3850 0.3850 64,920 -0.03(-8.33%)
Apr 24, 2023 0.4350 0.4550 0.4200 0.4200 230,346 -0.03(-6.67%)
Apr 21, 2023 0.4650 0.4650 0.4500 0.4500 24,500 +0.00(+0.00%)
Apr 20, 2023 0.4650 0.4650 0.4500 0.4500 59,200 -0.02(-3.23%)
Apr 19, 2023 0.4550 0.4650 0.4550 0.4650 8,500 +0.01(+1.09%)
Apr 18, 2023 0.4550 0.4600 0.4500 0.4600 39,021 +0.00(+0.00%)
Apr 17, 2023 0.4650 0.4800 0.4600 0.4600 96,000 +0.00(+0.00%)
Apr 14, 2023 0.4600 0.4600 0.4600 0.4600 15,600 -0.01(-1.08%)
Apr 13, 2023 0.4600 0.4650 0.4450 0.4650 33,300 +0.00(+0.00%)
Apr 12, 2023 0.4400 0.4800 0.4400 0.4650 74,041 +0.04(+9.41%)
Apr 11, 2023 0.4400 0.4800 0.4250 0.4250 57,100 -0.02(-3.41%)
Apr 10, 2023 0.3950 0.4400 0.3900 0.4400 86,396 +0.02(+4.76%)
Apr 06, 2023 0.4200 0 -0.05(-9.68%)
Apr 05, 2023 0.4350 0.4800 0.4350 0.4650 37,700 +0.02(+3.33%)
Apr 04, 2023 0.4650 0.4650 0.4250 0.4500 55,878 +0.00(+0.00%)
Apr 03, 2023 0.4700 0.4750 0.4500 0.4500 41,250 -0.03(-7.22%)
Mar 31, 2023 0.4700 0.5100 0.4600 0.4850 93,120 +0.02(+3.19%)
Mar 30, 2023 0.4600 0.4700 0.4550 0.4700 28,000 -0.01(-1.05%)
Mar 29, 2023 0.4650 0.4850 0.4650 0.4750 15,050 -0.02(-3.06%)
Mar 28, 2023 0.4650 0.4900 0.4650 0.4900 7,047 +0.02(+3.16%)
Mar 27, 2023 0.4700 0.5100 0.4700 0.4750 52,575 -0.01(-1.04%)
Mar 24, 2023 0.4800 0.4800 0.4700 0.4800 21,500 +0.00(+0.00%)
Mar 23, 2023 0.4800 0.4900 0.4700 0.4800 21,741 +0.01(+1.05%)
Mar 22, 2023 0.4350 0.4900 0.4250 0.4750 153,698 +0.01(+3.26%)
Mar 21, 2023 0.4600 0.4600 0.4300 0.4600 59,052 -0.01(-2.13%)
Mar 20, 2023 0.4500 0.4700 0.4500 0.4700 37,660 -0.01(-1.05%)
Mar 17, 2023 0.4500 0.4750 0.4500 0.4750 24,050 +0.03(+6.74%)
Mar 16, 2023 0.4800 0.4800 0.4450 0.4450 24,745 -0.03(-7.29%)
Mar 15, 2023 0.4800 0.4950 0.4500 0.4800 43,035 +0.00(+0.00%)
Mar 14, 2023 0.4800 0.4950 0.4700 0.4800 69,739 +0.00(+0.00%)
Mar 13, 2023 0.4800 0.4850 0.4200 0.4800 136,828 +0.07(+15.66%)
Mar 10, 2023 0.4500 0.4750 0.4150 0.4150 66,592 -0.04(-8.79%)
Mar 09, 2023 0.4300 0.4750 0.4300 0.4550 25,284 +0.00(+0.00%)
Mar 08, 2023 0.4650 0.4650 0.4200 0.4550 68,967 +0.01(+2.25%)
Mar 07, 2023 0.4600 0.5300 0.4250 0.4450 201,976 -0.03(-6.32%)
Mar 06, 2023 0.5200 0.5200 0.4750 0.4750 31,901 -0.04(-6.86%)
Mar 03, 2023 0.5000 0.5500 0.4800 0.5100 100,550 +0.02(+3.03%)
Mar 02, 2023 0.5500 0.5500 0.4800 0.4950 53,282 -0.04(-6.60%)
Mar 01, 2023 0.5700 0.5700 0.5300 0.5300 111,695 -0.01(-1.85%)
Feb 28, 2023 0.5400 0.5800 0.4900 0.5400 138,419 +0.00(+0.00%)
Feb 27, 2023 0.4850 0.5400 0.4700 0.5400 341,405 +0.02(+3.85%)
Feb 24, 2023 0.5200 0.5200 0.4300 0.5200 500,350 +0.03(+6.12%)
Feb 23, 2023 0.5300 0.5500 0.4600 0.4900 309,704 -0.03(-5.77%)
Feb 22, 2023 0.6200 0.6200 0.5000 0.5200 236,306 -0.11(-17.46%)
Feb 21, 2023 0.7200 0.7500 0.6100 0.6300 98,243 -0.11(-14.86%)
Feb 17, 2023 0.7400 0 +0.01(+1.37%)
Feb 16, 2023 0.7500 0.7600 0.7300 0.7300 22,485 -0.02(-2.67%)
Feb 15, 2023 0.7400 0.7700 0.7300 0.7500 182,642 +0.01(+1.35%)
Feb 14, 2023 0.7500 0.7600 0.7300 0.7400 68,938 +0.00(+0.00%)
Feb 13, 2023 0.7700 0.7700 0.7000 0.7400 69,085 -0.01(-1.33%)
Feb 10, 2023 0.7200 0.7600 0.7200 0.7500 104,936 +0.01(+1.35%)
Feb 09, 2023 0.7800 0.7800 0.7100 0.7400 114,615 -0.01(-1.33%)
Feb 08, 2023 0.7800 0.8100 0.7500 0.7500 53,528 -0.02(-2.60%)
Feb 07, 2023 0.7300 0.8000 0.7300 0.7700 159,186 +0.02(+2.67%)
Feb 06, 2023 0.7000 0.7600 0.6800 0.7500 124,905 +0.05(+7.14%)
Feb 03, 2023 0.7000 0.7000 0.6600 0.7000 89,161 +0.02(+2.94%)
Feb 02, 2023 0.7500 0.7800 0.6300 0.6800 601,043 -0.07(-9.33%)
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.