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 (%)
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%)
Feb 01, 2023 0.6900 0.7500 0.6800 0.7500 155,961 +0.05(+7.14%)
Jan 31, 2023 0.6500 0.7500 0.6500 0.7000 519,531 +0.06(+9.37%)
Jan 30, 2023 0.5800 0.6500 0.5800 0.6400 287,824 +0.06(+10.34%)
Jan 27, 2023 0.5300 0.5900 0.5100 0.5800 152,852 +0.07(+13.73%)
Jan 26, 2023 0.5300 0.5300 0.5100 0.5100 34,230 +0.00(+0.00%)
Jan 25, 2023 0.5000 0.5300 0.5000 0.5100 18,853 +0.00(+0.00%)
Jan 24, 2023 0.5400 0.5400 0.4900 0.5100 96,050 -0.02(-3.77%)
Jan 23, 2023 0.5000 0.5400 0.5000 0.5300 234,616 +0.05(+9.28%)
Jan 20, 2023 0.4950 0.5200 0.4800 0.4850 116,995 -0.02(-3.00%)
Jan 19, 2023 0.4550 0.5000 0.4550 0.5000 153,807 +0.02(+4.17%)
Jan 18, 2023 0.4250 0.5200 0.4250 0.4800 407,511 +0.04(+10.34%)
Jan 17, 2023 0.4100 0.4350 0.3800 0.4350 99,670 +0.05(+14.47%)
Jan 16, 2023 0.3550 0.4100 0.3350 0.3800 142,733 +0.05(+15.15%)
Jan 13, 2023 0.3150 0.3650 0.2900 0.3300 141,259 +0.03(+10.00%)
Jan 12, 2023 0.3150 0.3150 0.2850 0.3000 133,225 -0.01(-1.64%)
Jan 11, 2023 0.3050 0.3300 0.2850 0.3050 179,840 +0.01(+1.67%)
Jan 10, 2023 0.3100 0.3100 0.2700 0.3000 122,723 +0.00(+0.00%)
Jan 09, 2023 0.3350 0.3350 0.2500 0.3000 413,894 -0.04(-11.76%)
Jan 06, 2023 0.3400 0.3650 0.3250 0.3400 103,584 -0.00(-1.45%)
Jan 05, 2023 0.3400 0.3450 0.3350 0.3450 42,500 +0.00(+1.47%)
Jan 04, 2023 0.3350 0.3400 0.3250 0.3400 53,051 +0.03(+7.94%)
Jan 03, 2023 0.4000 0.4100 0.3150 0.3150 155,198 -0.05(-14.86%)
Dec 30, 2022 0.3700 0 +0.02(+5.71%)
Dec 29, 2022 0.3250 0.3500 0.3200 0.3500 37,109 +0.03(+9.37%)
Dec 28, 2022 0.3550 0.3550 0.3150 0.3200 222,349 -0.04(-11.11%)
Dec 23, 2022 0.3600 0 +0.00(+0.00%)
Dec 22, 2022 0.4050 0.4050 0.3600 0.3600 173,438 -0.03(-6.49%)
Dec 21, 2022 0.3800 0.4100 0.3800 0.3850 137,665 -0.01(-2.53%)
Dec 20, 2022 0.4600 0.4600 0.3750 0.3950 288,123 -0.04(-10.23%)
Dec 19, 2022 0.4950 0.4950 0.4400 0.4400 41,648 -0.02(-3.30%)
Dec 16, 2022 0.5200 0.5200 0.4500 0.4550 136,542 -0.05(-10.78%)
Dec 15, 2022 0.5600 0.6000 0.5100 0.5100 62,862 -0.03(-5.56%)
Dec 14, 2022 0.5600 0.6300 0.5400 0.5400 208,781 +0.00(+0.00%)
Dec 13, 2022 0.5600 0.5800 0.5300 0.5400 88,887 +0.02(+3.85%)
Dec 12, 2022 0.4500 0.5700 0.4300 0.5200 335,297 +0.08(+18.18%)
Dec 09, 2022 0.4100 0.4700 0.4050 0.4400 254,650 +0.03(+7.32%)
Dec 08, 2022 0.3600 0.4100 0.3550 0.4100 137,319 +0.04(+12.33%)
Dec 07, 2022 0.3800 0.3800 0.3550 0.3650 43,877 -0.02(-3.95%)
Dec 06, 2022 0.4000 0.4000 0.3800 0.3800 20,363 -0.02(-5.00%)
Dec 05, 2022 0.4300 0.4350 0.3950 0.4000 100,668 -0.01(-1.23%)
Dec 02, 2022 0.4000 0.4100 0.4000 0.4050 29,508 +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.