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

American Lithium Corp (OP: LIACF )

2.900 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 9, 2023 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, 2020 1.020 1.030 0.9578 0.9750 628,428 -0.05(-4.41%)
Nov 27, 2020 1.070 1.070 1.010 1.020 455,200 -0.03(-2.86%)
Nov 25, 2020 1.100 1.100 0.9800 1.050 410,300 +0.03(+2.94%)
Nov 24, 2020 1.190 1.190 1.000 1.020 1,993,356 -0.10(-8.93%)
Nov 23, 2020 0.9800 1.120 0.9300 1.120 1,772,805 +0.19(+20.56%)
Nov 20, 2020 0.8320 0.9300 0.8320 0.9290 405,800 +0.07(+7.67%)
Nov 19, 2020 0.8623 0.8827 0.8500 0.8628 242,117 +0.00(+0.06%)
Nov 18, 2020 0.8140 0.9100 0.8140 0.8623 333,018 +0.01(+1.51%)
Nov 17, 2020 0.8430 0.9280 0.8400 0.8495 692,325 -0.05(-5.61%)
Nov 16, 2020 0.8080 0.9400 0.8080 0.9000 640,972 +0.08(+9.76%)
Nov 13, 2020 0.8427 0.8427 0.8000 0.8200 331,700 +0.01(+1.23%)
Nov 12, 2020 0.8672 0.8672 0.8050 0.8100 197,219 -0.03(-3.57%)
Nov 11, 2020 0.8388 0.8700 0.8050 0.8400 319,562 -0.00(-0.32%)
Nov 10, 2020 0.7975 0.8532 0.7975 0.8427 216,943 +0.01(+1.53%)
Nov 09, 2020 0.8520 0.9087 0.8278 0.8300 386,229 -0.02(-2.64%)
Nov 06, 2020 0.7710 0.8621 0.7710 0.8525 291,700 +0.03(+3.96%)
Nov 05, 2020 0.8394 0.8400 0.8000 0.8200 241,275 +0.01(+0.89%)
Nov 04, 2020 0.8541 0.8541 0.7890 0.8128 183,218 +0.01(+0.97%)
Nov 03, 2020 0.8700 0.8700 0.8000 0.8050 242,340 +0.01(+0.63%)
Nov 02, 2020 0.8020 0.8315 0.8000 0.8000 237,818 -0.01(-1.23%)
Oct 30, 2020 0.8992 0.8992 0.8000 0.8100 302,900 -0.01(-1.22%)
Oct 29, 2020 0.8778 0.8778 0.7730 0.8200 341,819 -0.01(-1.20%)
Oct 28, 2020 0.8500 0.9400 0.8300 0.8300 541,297 -0.06(-6.83%)
Oct 27, 2020 0.9800 0.9800 0.8700 0.8908 287,373 +0.01(+1.23%)
Oct 26, 2020 0.9400 0.9400 0.8750 0.8800 481,732 -0.06(-5.98%)
Oct 23, 2020 0.9653 0.9653 0.9085 0.9360 349,500 +0.01(+1.13%)
Oct 22, 2020 0.9133 0.9500 0.9000 0.9255 286,216 +0.02(+2.50%)
Oct 21, 2020 0.8800 0.9300 0.8800 0.9029 371,187 +0.02(+2.60%)
Oct 20, 2020 0.9510 0.9510 0.8800 0.8800 550,839 -0.04(-4.35%)
Oct 19, 2020 0.8970 1.050 0.8970 0.9200 338,449 -0.03(-3.16%)
Oct 16, 2020 0.9287 0.9900 0.8800 0.9500 735,700 +0.06(+7.31%)
Oct 15, 2020 0.8780 0.9400 0.8780 0.8853 454,968 -0.05(-5.32%)
Oct 14, 2020 0.9401 1.020 0.9200 0.9350 1,376,059 -0.08(-8.22%)
Oct 13, 2020 1.020 1.135 1.000 1.019 479,111 -0.03(-2.98%)
Oct 12, 2020 1.030 1.100 1.020 1.050 484,033 -0.00(-0.11%)
Oct 09, 2020 1.000 1.060 1.000 1.051 561,900 +0.01(+1.08%)
Oct 08, 2020 1.010 1.140 1.010 1.040 910,577 -0.04(-3.70%)
Oct 07, 2020 1.000 1.120 1.000 1.080 1,187,592 +0.06(+5.88%)
Oct 06, 2020 1.200 1.200 1.020 1.020 2,011,656 -0.14(-12.07%)
Oct 05, 2020 0.9882 1.160 0.9485 1.160 3,165,922 +0.24(+26.50%)
Oct 02, 2020 0.9330 0.9569 0.8416 0.9170 893,500 +0.06(+6.75%)
Oct 01, 2020 0.7561 0.8967 0.7350 0.8590 591,708 +0.09(+11.56%)
Sep 30, 2020 0.8488 0.8488 0.7394 0.7700 710,828 -0.04(-4.99%)
Sep 29, 2020 0.9000 0.9821 0.7913 0.8104 1,007,238 -0.10(-10.95%)
Sep 28, 2020 0.7260 0.9141 0.7260 0.9100 2,612,121 +0.21(+30.00%)
Sep 25, 2020 0.7255 0.7255 0.6466 0.7000 493,200 +0.02(+2.38%)
Sep 24, 2020 0.7640 0.7640 0.6021 0.6837 1,083,139 -0.01(-0.98%)
Sep 23, 2020 0.8600 0.8600 0.6500 0.6905 1,462,730 -0.10(-12.28%)
Sep 22, 2020 0.8600 0.8600 0.7281 0.7872 1,004,894 -0.04(-5.27%)
Sep 21, 2020 0.8778 0.8995 0.7900 0.8310 1,290,575 -0.06(-6.63%)
Sep 18, 2020 0.9390 0.9390 0.8700 0.8900 889,500 -0.02(-2.20%)
Sep 17, 2020 0.9750 0.9777 0.9100 0.9100 486,919 -0.06(-6.19%)
Sep 16, 2020 0.9300 0.9899 0.9000 0.9700 786,993 +0.06(+6.59%)
Sep 15, 2020 0.9900 1.000 0.9069 0.9100 1,064,194 -0.08(-8.08%)
Sep 14, 2020 1.060 1.060 0.9790 0.9900 451,064 -0.03(-2.94%)
Sep 11, 2020 1.050 1.050 0.9900 1.020 413,000 +0.00(+0.00%)
Sep 10, 2020 1.040 1.060 1.010 1.020 350,352 -0.01(-0.97%)
Sep 09, 2020 0.9500 1.060 0.9500 1.030 399,715 +0.02(+1.98%)
Sep 08, 2020 1.040 1.040 1.000 1.010 486,038 -0.05(-4.72%)
Sep 04, 2020 1.080 1.080 0.9900 1.060 937,900 +0.00(+0.00%)
Sep 03, 2020 1.040 1.130 1.035 1.060 631,007 -0.05(-4.53%)
Sep 02, 2020 1.190 1.190 1.080 1.110 534,951 -0.03(-2.65%)
Sep 01, 2020 1.230 1.230 1.120 1.141 665,547 +0.00(+0.04%)
Aug 31, 2020 1.040 1.220 1.040 1.140 1,209,570 +0.10(+9.62%)
Aug 28, 2020 1.050 1.070 1.020 1.040 479,200 +0.03(+2.48%)
Aug 27, 2020 0.9800 1.069 0.9800 1.015 601,466 +0.00(+0.48%)
Aug 26, 2020 1.110 1.110 1.000 1.010 492,344 -0.01(-0.98%)
Aug 25, 2020 1.000 1.100 0.9500 1.020 1,818,106 -0.01(-1.45%)
Aug 24, 2020 1.220 1.240 1.000 1.035 1,728,029 -0.17(-13.75%)
Aug 21, 2020 1.320 1.340 1.150 1.200 1,124,400 -0.10(-8.05%)
Aug 20, 2020 1.300 1.330 1.260 1.305 1,019,285 +0.04(+3.57%)
Aug 19, 2020 1.240 1.280 1.218 1.260 1,199,167 +0.05(+4.13%)
Aug 18, 2020 1.155 1.300 1.155 1.210 763,605 +0.05(+4.31%)
Aug 17, 2020 1.040 1.300 1.040 1.160 2,178,323 +0.07(+6.79%)
Aug 14, 2020 0.9400 1.090 0.8200 1.086 3,329,300 +0.08(+7.54%)
Aug 13, 2020 1.100 1.122 0.9984 1.010 2,273,615 -0.09(-8.18%)
Aug 12, 2020 1.370 1.385 1.050 1.100 2,703,474 -0.22(-16.67%)
Aug 11, 2020 1.364 1.440 1.320 1.320 891,909 -0.07(-5.26%)
Aug 10, 2020 1.440 1.440 1.335 1.393 1,273,300 +0.06(+4.17%)
Aug 07, 2020 1.440 1.440 1.320 1.337 997,000 -0.04(-2.73%)
Aug 06, 2020 1.320 1.450 1.320 1.375 1,738,674 -0.05(-3.85%)
Aug 05, 2020 1.490 1.490 1.390 1.430 1,491,335 -0.02(-1.04%)
Aug 04, 2020 1.400 1.450 1.400 1.445 1,227,170 +0.02(+1.05%)
Aug 03, 2020 1.440 1.480 1.420 1.430 2,271,356 +0.01(+0.70%)
Jul 31, 2020 1.590 1.590 1.360 1.420 1,017,700 +0.00(+0.00%)
Jul 30, 2020 1.450 1.580 1.340 1.420 1,662,823 -0.03(-2.07%)
Jul 29, 2020 1.500 1.500 1.410 1.450 1,247,237 +0.04(+2.84%)
Jul 28, 2020 1.510 1.510 1.370 1.410 1,241,775 +0.00(+0.00%)
Jul 27, 2020 1.400 1.450 1.290 1.410 1,754,091 +0.05(+3.33%)
Jul 24, 2020 1.380 1.420 1.230 1.365 1,085,500 -0.04(-2.53%)
Jul 23, 2020 1.490 1.526 1.350 1.400 1,912,055 +0.03(+2.40%)
Jul 22, 2020 1.160 1.400 1.140 1.367 1,464,324 +0.21(+17.86%)
Jul 21, 2020 1.320 1.320 1.120 1.160 2,144,900 -0.14(-10.77%)
Jul 20, 2020 1.470 1.470 1.189 1.300 2,306,344 -0.15(-10.34%)
Jul 17, 2020 1.570 1.660 1.330 1.450 2,646,900 -0.12(-7.70%)
Jul 16, 2020 1.520 1.680 1.420 1.571 2,517,174 +0.09(+6.15%)
Jul 15, 2020 1.400 1.510 1.170 1.480 4,294,216 +0.32(+27.59%)
Jul 14, 2020 1.240 1.350 0.9401 1.160 8,995,099 -0.17(-12.78%)
Jul 13, 2020 2.000 2.190 1.110 1.330 11,593,316 -0.40(-23.25%)
Jul 10, 2020 1.390 1.810 0.1460 1.733 5,631,100 +0.46(+36.46%)
Jul 09, 2020 1.150 1.349 1.050 1.270 5,121,220 +0.30(+30.95%)
Jul 08, 2020 0.7807 0.9870 0.7652 0.9698 3,615,578 +0.22(+29.95%)
Jul 07, 2020 0.7234 0.7600 0.6703 0.7463 1,179,155 +0.06(+8.16%)
Jul 06, 2020 0.7190 0.7190 0.6500 0.6900 931,402 +0.03(+5.22%)
Jul 02, 2020 0.6300 0.6933 0.6300 0.6558 1,235,800 +0.01(+2.02%)
Jul 01, 2020 0.6629 0.7000 0.6300 0.6428 520,271 -0.01(-1.35%)
Jun 30, 2020 0.6810 0.6810 0.6275 0.6516 582,793 +0.02(+3.43%)
Jun 29, 2020 0.6560 0.7200 0.6232 0.6300 1,640,414 -0.08(-10.95%)
Jun 26, 2020 0.7160 0.7510 0.7000 0.7075 1,113,000 -0.00(-0.52%)
Jun 25, 2020 0.7260 0.7346 0.6600 0.7112 1,460,695 +0.07(+11.13%)
Jun 24, 2020 0.7400 0.7790 0.6200 0.6400 2,538,948 -0.10(-13.01%)
Jun 23, 2020 0.6835 0.7800 0.6835 0.7357 1,753,208 +0.03(+4.15%)
Jun 22, 2020 0.7006 0.7960 0.6600 0.7064 2,735,393 +0.05(+7.03%)
Jun 19, 2020 0.6825 0.7582 0.6482 0.6600 2,437,900 +0.06(+10.83%)
Jun 18, 2020 0.5100 0.6160 0.4770 0.5955 2,405,605 +0.10(+20.30%)
Jun 17, 2020 0.5053 0.5301 0.4770 0.4950 1,885,609 +0.03(+5.32%)
Jun 16, 2020 0.4250 0.4800 0.4110 0.4700 2,048,808 +0.06(+14.36%)
Jun 15, 2020 0.4200 0.4200 0.3825 0.4110 494,330 +0.01(+2.75%)
Jun 12, 2020 0.3996 0.4099 0.3786 0.4000 645,100 +0.04(+9.83%)
Jun 11, 2020 0.3500 0.3852 0.3360 0.3642 824,047 +0.00(+0.61%)
Jun 10, 2020 0.3950 0.3950 0.3450 0.3620 787,721 -0.00(-0.82%)
Jun 09, 2020 0.3787 0.3800 0.3594 0.3650 644,857 -0.01(-1.35%)
Jun 08, 2020 0.3750 0.3789 0.3500 0.3700 758,765 +0.03(+8.66%)
Jun 05, 2020 0.3280 0.3645 0.3280 0.3405 743,300 +0.01(+3.18%)
Jun 04, 2020 0.3525 0.3525 0.3100 0.3300 1,171,335 -0.02(-5.71%)
Jun 03, 2020 0.3750 0.3800 0.3200 0.3500 1,688,273 -0.02(-6.39%)
Jun 02, 2020 0.4474 0.4526 0.3391 0.3739 3,131,934 -0.04(-10.53%)
Jun 01, 2020 0.3900 0.4707 0.3800 0.4179 2,456,990 +0.04(+9.86%)
May 29, 2020 0.3600 0.3830 0.3400 0.3804 1,562,700 +0.04(+10.52%)
May 28, 2020 0.3390 0.3503 0.3149 0.3442 1,272,212 +0.03(+8.24%)
May 27, 2020 0.3150 0.3256 0.3000 0.3180 823,632 +0.01(+3.38%)
May 26, 2020 0.2900 0.3290 0.2825 0.3076 1,113,931 +0.02(+7.25%)
May 22, 2020 0.3000 0.3019 0.2775 0.2868 638,600 -0.01(-2.78%)
May 21, 2020 0.2825 0.3000 0.2787 0.2950 1,202,471 +0.01(+4.13%)
May 20, 2020 0.2750 0.2969 0.2480 0.2833 903,866 +0.01(+4.19%)
May 19, 2020 0.3380 0.3380 0.2532 0.2719 932,702 -0.04(-11.72%)
May 18, 2020 0.3000 0.3230 0.3000 0.3080 1,209,365 +0.02(+6.91%)
May 15, 2020 0.2750 0.2970 0.2687 0.2881 917,700 +0.02(+5.92%)
May 14, 2020 0.2350 0.2887 0.2350 0.2720 910,570 +0.04(+16.14%)
May 13, 2020 0.2200 0.2440 0.2110 0.2342 540,945 +0.03(+12.65%)
May 12, 2020 0.2000 0.2224 0.1900 0.2079 907,975 +0.01(+7.00%)
May 11, 2020 0.1900 0.1943 0.1800 0.1943 254,781 +0.00(+2.42%)
May 08, 2020 0.1890 0.1900 0.1781 0.1897 118,000 +0.00(+0.11%)
May 07, 2020 0.1769 0.1900 0.1769 0.1895 51,308 +0.01(+5.10%)
May 06, 2020 0.1681 0.1875 0.1681 0.1803 16,563 +0.00(+0.17%)
May 05, 2020 0.1900 0.1900 0.1760 0.1800 31,352 +0.00(+2.21%)
May 04, 2020 0.1705 0.1836 0.1650 0.1761 55,941 +0.00(+0.40%)
May 01, 2020 0.1750 0.1800 0.1659 0.1754 19,800 -0.00(-0.62%)
Apr 30, 2020 0.1616 0.1800 0.1490 0.1765 85,740 +0.01(+8.15%)
Apr 29, 2020 0.1601 0.1700 0.1601 0.1632 58,775 +0.00(+1.62%)
Apr 28, 2020 0.1669 0.1700 0.1479 0.1606 44,749 -0.00(-2.84%)
Apr 27, 2020 0.1500 0.1653 0.1470 0.1653 43,125 +0.02(+12.07%)
Apr 24, 2020 0.1476 0.1575 0.1470 0.1475 45,200 -0.01(-6.23%)
Apr 23, 2020 0.1480 0.1620 0.1480 0.1573 29,763 +0.01(+4.87%)
Apr 22, 2020 0.1614 0.1757 0.1500 0.1500 207,740 -0.02(-12.69%)
Apr 21, 2020 0.1610 0.1834 0.1603 0.1718 95,556 -0.01(-6.43%)
Apr 20, 2020 0.1730 0.1836 0.1640 0.1836 26,300 +0.01(+3.20%)
Apr 17, 2020 0.1700 0.1848 0.1601 0.1779 30,500 +0.01(+4.89%)
Apr 16, 2020 0.1750 0.1750 0.1629 0.1696 12,350 -0.00(-2.42%)
Apr 15, 2020 0.1863 0.1900 0.1738 0.1738 44,220 -0.00(-1.53%)
Apr 14, 2020 0.2025 0.2025 0.1765 0.1765 57,257 -0.02(-8.36%)
Apr 13, 2020 0.1510 0.1926 0.1510 0.1926 114,745 +0.03(+19.11%)
Apr 09, 2020 0.1300 0.1650 0.1300 0.1617 223,800 +0.03(+23.81%)
Apr 08, 2020 0.1332 0.1341 0.1250 0.1306 74,211 -0.01(-6.65%)
Apr 07, 2020 0.1250 0.1488 0.1175 0.1399 47,292 +0.01(+11.92%)
Apr 06, 2020 0.1150 0.1525 0.1150 0.1250 63,998 -0.01(-5.59%)
Apr 03, 2020 0.1197 0.1474 0.1197 0.1324 47,500 -0.01(-5.09%)
Apr 02, 2020 0.1274 0.1574 0.1274 0.1395 60,207 -0.01(-6.38%)
Apr 01, 2020 0.1420 0.1500 0.1371 0.1490 31,074 -0.01(-3.87%)
Mar 31, 2020 0.1620 0.1620 0.1340 0.1550 48,218 -0.00(-1.27%)
Mar 30, 2020 0.1380 0.1578 0.1380 0.1570 129,379 +0.02(+10.56%)
Mar 27, 2020 0.1500 0.1675 0.1410 0.1420 50,700 -0.01(-5.90%)
Mar 26, 2020 0.1401 0.1700 0.1401 0.1509 89,659 -0.02(-9.42%)
Mar 25, 2020 0.1652 0.1779 0.1500 0.1666 139,582 +0.01(+7.14%)
Mar 24, 2020 0.1190 0.1679 0.1190 0.1555 92,412 +0.03(+23.61%)
Mar 23, 2020 0.1610 0.1718 0.1253 0.1258 195,123 -0.04(-25.78%)
Mar 20, 2020 0.1240 0.1759 0.1240 0.1695 186,000 +0.03(+19.37%)
Mar 19, 2020 0.1200 0.1420 0.1050 0.1420 156,246 +0.04(+42.00%)
Mar 18, 2020 0.1400 0.1500 0.0999 0.1000 236,530 -0.04(-28.37%)
Mar 17, 2020 0.1200 0.1562 0.1200 0.1396 137,839 +0.01(+8.22%)
Mar 16, 2020 0.1887 0.2441 0.1161 0.1290 298,064 -0.06(-31.05%)
Mar 13, 2020 0.1730 0.1921 0.1500 0.1871 150,200 +0.03(+16.07%)
Mar 12, 2020 0.2050 0.2210 0.1500 0.1612 572,396 -0.05(-24.32%)
Mar 11, 2020 0.2330 0.2330 0.2010 0.2130 132,379 +0.00(+1.38%)
Mar 10, 2020 0.2535 0.2535 0.2101 0.2101 320,891 -0.01(-4.50%)
Mar 09, 2020 0.2318 0.2610 0.2000 0.2200 176,663 -0.04(-14.16%)
Mar 06, 2020 0.2726 0.2800 0.2401 0.2563 382,600 -0.01(-5.07%)
Mar 05, 2020 0.2700 0.2773 0.2516 0.2700 408,181 -0.01(-3.12%)
Mar 04, 2020 0.2550 0.2800 0.2509 0.2787 534,466 +0.03(+11.48%)
Mar 03, 2020 0.2210 0.2640 0.2169 0.2500 906,084 +0.05(+25.00%)
Mar 02, 2020 0.1870 0.2149 0.1800 0.2000 172,079 +0.02(+8.34%)
Feb 28, 2020 0.2000 0.2050 0.1590 0.1846 469,000 -0.04(-17.22%)
Feb 27, 2020 0.2407 0.2407 0.2040 0.2230 220,425 -0.02(-8.83%)
Feb 26, 2020 0.2335 0.2454 0.2245 0.2446 278,022 +0.00(+1.58%)
Feb 25, 2020 0.2672 0.2879 0.2400 0.2408 513,652 -0.03(-11.79%)
Feb 24, 2020 0.2986 0.3148 0.2700 0.2730 242,840 -0.02(-6.92%)
Feb 21, 2020 0.2810 0.2938 0.2726 0.2933 261,800 +0.02(+8.83%)
Feb 20, 2020 0.2600 0.2700 0.2463 0.2695 151,814 +0.02(+8.84%)
Feb 19, 2020 0.2470 0.2627 0.2403 0.2476 290,695 +0.00(+0.57%)
Feb 18, 2020 0.2480 0.2590 0.2400 0.2462 348,711 -0.01(-3.79%)
Feb 14, 2020 0.2440 0.2589 0.2350 0.2559 221,900 +0.01(+5.14%)
Feb 13, 2020 0.2625 0.2675 0.2350 0.2434 205,365 -0.02(-6.24%)
Feb 12, 2020 0.2829 0.2900 0.2307 0.2596 366,310 -0.03(-10.91%)
Feb 11, 2020 0.2930 0.3060 0.2838 0.2914 619,908 +0.01(+3.74%)
Feb 10, 2020 0.2400 0.2845 0.2400 0.2809 862,650 +0.04(+17.68%)
Feb 07, 2020 0.2532 0.2600 0.2300 0.2387 105,000 -0.01(-5.73%)
Feb 06, 2020 0.2420 0.2532 0.2300 0.2532 78,217 +0.02(+9.14%)
Feb 05, 2020 0.2257 0.2321 0.2175 0.2320 85,335 +0.01(+3.71%)
Feb 04, 2020 0.2096 0.2300 0.2096 0.2237 241,440 +0.02(+7.81%)
Feb 03, 2020 0.2029 0.2200 0.2020 0.2075 100,330 +0.00(+2.02%)
Jan 31, 2020 0.2097 0.2137 0.1980 0.2034 73,200 +0.02(+12.62%)
Jan 30, 2020 0.1873 0.1940 0.1800 0.1806 12,931 -0.01(-4.04%)
Jan 29, 2020 0.1800 0.1909 0.1800 0.1882 35,412 +0.01(+4.56%)
Jan 28, 2020 0.1946 0.1946 0.1800 0.1800 8,230 -0.02(-7.69%)
Jan 27, 2020 0.1900 0.1974 0.1845 0.1950 61,250 +0.01(+5.01%)
Jan 24, 2020 0.1891 0.1999 0.1857 0.1857 30,500 -0.00(-1.12%)
Jan 23, 2020 0.1945 0.1945 0.1878 0.1878 9,120 +0.01(+4.28%)
Jan 22, 2020 0.1732 0.1953 0.1732 0.1801 28,336 +0.01(+5.94%)
Jan 21, 2020 0.1803 0.1858 0.1681 0.1700 145,603 -0.01(-6.85%)
Jan 17, 2020 0.2010 0.2010 0.1821 0.1825 34,500 -0.02(-7.64%)
Jan 16, 2020 0.2107 0.2107 0.1899 0.1976 60,630 -0.00(-0.80%)
Jan 15, 2020 0.2050 0.2090 0.1896 0.1992 89,360 -0.00(-2.26%)
Jan 14, 2020 0.2193 0.2201 0.2038 0.2038 154,608 -0.01(-3.23%)
Jan 13, 2020 0.1954 0.2235 0.1954 0.2106 122,261 +0.02(+7.83%)
Jan 10, 2020 0.1845 0.2049 0.1787 0.1953 150,400 +0.02(+10.46%)
Jan 09, 2020 0.2000 0.2000 0.1737 0.1768 103,790 -0.01(-6.90%)
Jan 08, 2020 0.1585 0.1937 0.1585 0.1899 127,380 +0.03(+18.69%)
Jan 07, 2020 0.1500 0.1837 0.1401 0.1600 272,962 +0.03(+20.30%)
Jan 06, 2020 0.1141 0.1400 0.1141 0.1330 87,142 +0.02(+17.49%)
Jan 03, 2020 0.1050 0.1208 0.1050 0.1132 65,100 +0.01(+11.20%)
Jan 02, 2020 0.0923 0.1036 0.0923 0.1018 41,300 +0.00(+3.98%)
Dec 31, 2019 0.0901 0.1000 0.0901 0.0979 17,700 -0.00(-2.10%)
Dec 30, 2019 0.1045 0.1045 0.0869 0.1000 135,507 +0.01(+16.01%)
Dec 27, 2019 0.0880 0.1000 0.0820 0.0862 228,200 +0.01(+6.82%)
Dec 26, 2019 0.0915 0.0915 0.0760 0.0807 35,942 -0.00(-5.17%)
Dec 24, 2019 0.0800 0.0851 0.0800 0.0851 7,500 -0.00(-1.85%)
Dec 23, 2019 0.0966 0.0966 0.0852 0.0867 68,845 -0.00(-5.25%)
Dec 20, 2019 0.0915 0.0915 0.0857 0.0915 19,500 +0.00(+0.00%)
Dec 19, 2019 0.0873 0.0915 0.0855 0.0915 4,615 +0.01(+11.31%)
Dec 18, 2019 0.0983 0.0999 0.0822 0.0822 53,580 -0.01(-6.91%)
Dec 17, 2019 0.0759 0.0940 0.0748 0.0883 89,159 +0.01(+16.49%)
Dec 16, 2019 0.0730 0.0880 0.0730 0.0758 60,655 -0.00(-0.26%)
Dec 13, 2019 0.0730 0.0826 0.0701 0.0760 94,200 -0.00(-4.40%)
Dec 12, 2019 0.0727 0.0795 0.0709 0.0795 42,950 +0.00(+0.00%)
Dec 11, 2019 0.0779 0.0800 0.0756 0.0795 24,262 +0.00(+5.44%)
Dec 10, 2019 0.0800 0.0806 0.0702 0.0754 45,278 +0.00(+0.53%)
Dec 09, 2019 0.0765 0.0805 0.0750 0.0750 2,925 -0.01(-6.83%)
Dec 06, 2019 0.0804 0.0854 0.0696 0.0805 80,900 -0.00(-1.59%)
Dec 05, 2019 0.0752 0.0825 0.0721 0.0818 46,423 +0.00(+1.61%)
Dec 04, 2019 0.0728 0.0806 0.0704 0.0805 6,094 -0.00(-0.62%)
Dec 03, 2019 0.0850 0.0899 0.0700 0.0810 93,342 -0.00(-5.15%)
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.