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

Acme Lithium Inc (OP: ACLHF )

0.0450 -0.0022 (-4.66%)
Streaming Delayed Price Updated: 3:32 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 (%)
Nov 30, 2021 0.7301 0.8200 0.7193 0.8169 205,948 +0.09(+12.63%)
Nov 29, 2021 0.7650 0.7828 0.7253 0.7253 94,759 -0.04(-5.81%)
Nov 26, 2021 0.7698 0.7797 0.7300 0.7700 41,535 -0.01(-1.27%)
Nov 24, 2021 0.7500 0.8339 0.7294 0.7799 116,296 +0.03(+3.93%)
Nov 23, 2021 0.8400 0.8400 0.7343 0.7504 112,110 +0.00(+0.05%)
Nov 22, 2021 0.7813 0.8233 0.6905 0.7500 73,324 -0.00(-0.08%)
Nov 19, 2021 0.6840 0.8361 0.6840 0.7506 46,691 -0.01(-1.24%)
Nov 18, 2021 0.7800 0.7740 0.7600 0.7600 68,466 -0.03(-3.41%)
Nov 17, 2021 0.7925 0.8000 0.7516 0.7868 26,444 -0.01(-0.71%)
Nov 16, 2021 0.9000 0.9000 0.7800 0.7924 59,434 -0.01(-1.30%)
Nov 15, 2021 0.7072 0.8200 0.7072 0.8028 59,396 -0.01(-1.07%)
Nov 12, 2021 0.7020 0.8400 0.7020 0.8115 107,668 -0.01(-1.35%)
Nov 11, 2021 0.7020 0.8300 0.7020 0.8226 58,843 -0.02(-2.07%)
Nov 09, 2021 0.9139 0.9139 0.7827 0.8400 95,605 +0.00(+0.04%)
Nov 08, 2021 0.8200 0.8500 0.8200 0.8397 71,246 +0.02(+2.40%)
Nov 05, 2021 0.6750 0.8500 0.6750 0.8200 59,314 +0.06(+7.84%)
Nov 04, 2021 0.8000 0.8499 0.7604 0.7604 76,227 -0.08(-9.84%)
Nov 03, 2021 0.8576 0.9000 0.8000 0.8434 87,417 -0.02(-1.93%)
Nov 02, 2021 0.8400 0.8700 0.8150 0.8600 45,116 +0.04(+4.88%)
Nov 01, 2021 0.8444 0.8400 0.8100 0.8200 70,523 -0.02(-2.38%)
Oct 29, 2021 0.8530 0.8530 0.8000 0.8400 77,931 -0.01(-1.52%)
Oct 28, 2021 0.8441 0.9000 0.8139 0.8530 77,216 +0.00(+0.35%)
Oct 27, 2021 0.8055 0.9000 0.8025 0.8500 66,093 +0.01(+0.75%)
Oct 26, 2021 0.8700 0.9029 0.8000 0.8437 66,452 -0.01(-0.74%)
Oct 25, 2021 0.8800 0.9000 0.8100 0.8500 42,937 -0.03(-3.08%)
Oct 22, 2021 0.8553 0.8932 0.8363 0.8770 81,806 -0.00(-0.26%)
Oct 21, 2021 0.8880 0.9500 0.8500 0.8793 21,009 -0.01(-1.01%)
Oct 20, 2021 0.9100 0.9200 0.8384 0.8883 15,751 -0.01(-1.30%)
Oct 19, 2021 0.9832 0.9864 0.8700 0.9000 47,136 +0.02(+2.54%)
Oct 18, 2021 0.8510 0.8999 0.8100 0.8777 14,651 +0.03(+3.17%)
Oct 15, 2021 0.8805 0.8850 0.8300 0.8507 10,661 -0.03(-3.85%)
Oct 14, 2021 0.8999 0.9000 0.8700 0.8848 32,345 +0.00(+0.55%)
Oct 13, 2021 0.9800 0.9800 0.8500 0.8800 45,733 +0.01(+0.57%)
Oct 12, 2021 0.8800 0.9000 0.8500 0.8750 16,865 +0.00(+0.00%)
Oct 11, 2021 0.9000 0.9000 0.8500 0.8750 3,047 +0.04(+4.17%)
Oct 08, 2021 0.8471 0.9000 0.8400 0.8400 2,603 -0.00(-0.36%)
Oct 07, 2021 0.9900 0.9900 0.8220 0.8430 9,253 +0.01(+1.55%)
Oct 06, 2021 0.8676 0.9000 0.8200 0.8301 22,685 -0.02(-2.34%)
Oct 05, 2021 0.8300 0.9580 0.8300 0.8500 15,897 -0.10(-10.53%)
Oct 04, 2021 0.9700 0.9700 0.9400 0.9500 13,754 -0.02(-2.06%)
Oct 01, 2021 0.8900 0.9700 0.8500 0.9700 18,046 +0.07(+7.29%)
Sep 30, 2021 0.9000 0.9045 0.8740 0.9041 3,495 -0.05(-4.83%)
Sep 29, 2021 0.9600 0.9600 0.8500 0.9500 31,245 -0.01(-1.04%)
Sep 28, 2021 0.9600 0.9800 0.9000 0.9600 12,725 -0.02(-1.98%)
Sep 27, 2021 1.000 1.000 1.000 0.9794 22,288 +0.02(+2.43%)
Sep 24, 2021 0.9200 1.000 0.8896 0.9562 3,335 +0.03(+2.81%)
Sep 23, 2021 0.8325 0.9980 0.8325 0.9301 22,404 -0.07(-6.99%)
Sep 22, 2021 0.9468 1.000 0.9468 1.000 5,420 +0.03(+3.09%)
Sep 21, 2021 0.8503 0.9987 0.8100 0.9700 35,537 -0.03(-3.00%)
Sep 20, 2021 1.000 1.010 0.8000 1.000 50,160 +0.00(+0.00%)
Sep 17, 2021 1.009 1.009 0.9750 1.000 11,645 -0.01(-0.99%)
Sep 16, 2021 0.9689 1.060 0.8503 1.010 50,447 +0.04(+4.05%)
Sep 15, 2021 1.090 1.090 0.8745 0.9707 56,824 -0.12(-10.94%)
Sep 14, 2021 1.030 1.100 0.9000 1.090 37,605 +0.06(+5.83%)
Sep 13, 2021 1.030 1.035 0.9000 1.030 42,125 +0.02(+1.68%)
Sep 10, 2021 1.000 1.050 1.000 1.013 26,459 -0.03(-2.60%)
Sep 09, 2021 0.7650 1.040 0.7650 1.040 26,721 +0.00(+0.00%)
Sep 08, 2021 1.032 1.050 0.9912 1.040 17,345 -0.02(-1.79%)
Sep 07, 2021 1.090 1.090 0.9200 1.059 21,465 -0.01(-1.03%)
Sep 03, 2021 1.050 1.070 0.9600 1.070 50,188 +0.03(+2.50%)
Sep 02, 2021 1.030 1.050 1.000 1.044 50,918 +0.00(+0.43%)
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.