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 (%)
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%)
Dec 02, 2019 0.0690 0.0920 0.0690 0.0854 10,176 +0.00(+3.26%)
Nov 29, 2019 0.0702 0.0900 0.0702 0.0827 1,400 -0.00(-0.96%)
Nov 27, 2019 0.0700 0.0899 0.0700 0.0835 48,400 +0.01(+11.19%)
Nov 26, 2019 0.0702 0.0843 0.0702 0.0751 23,730 +0.00(+3.44%)
Nov 25, 2019 0.0890 0.0914 0.0702 0.0726 30,445 -0.01(-16.36%)
Nov 22, 2019 0.0834 0.0921 0.0780 0.0868 36,100 +0.00(+0.00%)
Nov 21, 2019 0.0811 0.0900 0.0779 0.0868 35,855 +0.02(+23.30%)
Nov 20, 2019 0.0760 0.0900 0.0600 0.0704 19,525 -0.00(-6.13%)
Nov 19, 2019 0.0690 0.0807 0.0690 0.0750 63,280 -0.00(-1.83%)
Nov 18, 2019 0.0800 0.1000 0.0760 0.0764 48,807 -0.00(-4.62%)
Nov 15, 2019 0.0895 0.0959 0.0801 0.0801 11,300 -0.01(-7.93%)
Nov 14, 2019 0.0967 0.1000 0.0776 0.0870 56,149 -0.01(-13.00%)
Nov 13, 2019 0.0982 0.1000 0.0947 0.1000 24,000 +0.00(+1.63%)
Nov 12, 2019 0.1005 0.1005 0.0950 0.0984 38,507 -0.00(-0.61%)
Nov 11, 2019 0.1015 0.1029 0.0931 0.0990 7,355 -0.00(-2.46%)
Nov 08, 2019 0.1060 0.1099 0.0910 0.1015 14,700 +0.00(+1.50%)
Nov 07, 2019 0.1100 0.1119 0.0970 0.1000 36,942 -0.01(-6.98%)
Nov 06, 2019 0.1020 0.1119 0.0972 0.1075 32,877 +0.01(+6.97%)
Nov 05, 2019 0.1060 0.1100 0.1000 0.1005 28,050 -0.01(-6.94%)
Nov 04, 2019 0.0960 0.1102 0.0920 0.1080 19,570 +0.01(+11.34%)
Nov 01, 2019 0.1130 0.1160 0.0970 0.0970 14,200 -0.01(-5.92%)
Oct 31, 2019 0.1026 0.1100 0.0950 0.1031 72,980 +0.00(+2.59%)
Oct 30, 2019 0.1070 0.1125 0.0938 0.1005 64,700 -0.01(-8.64%)
Oct 29, 2019 0.1000 0.1106 0.1000 0.1100 33,460 +0.02(+19.57%)
Oct 28, 2019 0.1110 0.1110 0.0918 0.0920 10,375 -0.01(-8.00%)
Oct 25, 2019 0.0955 0.1057 0.0942 0.1000 110,500 -0.01(-9.09%)
Oct 24, 2019 0.1085 0.1150 0.1050 0.1100 24,386 -0.00(-2.57%)
Oct 23, 2019 0.1144 0.1144 0.1086 0.1129 17,195 +0.00(+3.20%)
Oct 22, 2019 0.1090 0.1195 0.1090 0.1094 6,871 -0.00(-2.32%)
Oct 21, 2019 0.1100 0.1239 0.1020 0.1120 25,818 +0.01(+9.48%)
Oct 18, 2019 0.0950 0.1102 0.0950 0.1023 3,100 -0.01(-8.66%)
Oct 17, 2019 0.0940 0.1160 0.0940 0.1120 32,376 -0.01(-11.67%)
Oct 16, 2019 0.1240 0.1268 0.1240 0.1268 1,139 +0.00(+1.68%)
Oct 15, 2019 0.1293 0.1293 0.1247 0.1247 51,036 +0.01(+7.50%)
Oct 14, 2019 0.1316 0.1316 0.1107 0.1160 76,266 -0.01(-6.30%)
Oct 11, 2019 0.1250 0.1250 0.1201 0.1238 56,100 -0.00(-0.16%)
Oct 10, 2019 0.1264 0.1274 0.1240 0.1240 10,625 -0.01(-4.32%)
Oct 09, 2019 0.1240 0.1296 0.1240 0.1296 1,106 +0.00(+0.08%)
Oct 08, 2019 0.1250 0.1295 0.1237 0.1295 2,720 -0.01(-4.07%)
Oct 07, 2019 0.1200 0.1350 0.1200 0.1350 38,775 +0.02(+12.50%)
Oct 04, 2019 0.1220 0.1275 0.1200 0.1200 10,600 -0.01(-7.69%)
Oct 03, 2019 0.1400 0.1400 0.1263 0.1300 41,469 -0.01(-9.66%)
Oct 02, 2019 0.1450 0.1450 0.1250 0.1439 6,678 +0.00(+1.41%)
Oct 01, 2019 0.1210 0.1432 0.1210 0.1419 18,137 +0.01(+11.73%)
Sep 30, 2019 0.1396 0.1417 0.1270 0.1270 29,186 -0.01(-4.01%)
Sep 27, 2019 0.1246 0.1323 0.1200 0.1323 136,500 +0.00(+1.77%)
Sep 26, 2019 0.1370 0.1370 0.1300 0.1300 3,000 +0.00(+0.00%)
Sep 25, 2019 0.1200 0.1300 0.1200 0.1300 37,968 +0.00(+2.28%)
Sep 24, 2019 0.1270 0.1510 0.1234 0.1271 53,600 -0.02(-13.36%)
Sep 23, 2019 0.1455 0.1467 0.1433 0.1467 5,450 +0.01(+4.64%)
Sep 20, 2019 0.1370 0.1437 0.1370 0.1402 49,600 +0.00(+2.34%)
Sep 19, 2019 0.1310 0.1400 0.1310 0.1370 11,020 -0.00(-0.15%)
Sep 18, 2019 0.1360 0.1444 0.1265 0.1372 31,645 -0.00(-2.00%)
Sep 17, 2019 0.1400 0.1444 0.1201 0.1400 8,972 -0.00(-1.06%)
Sep 16, 2019 0.1473 0.1490 0.1257 0.1415 28,750 +0.00(+2.91%)
Sep 13, 2019 0.1250 0.1400 0.1250 0.1375 138,800 +0.01(+12.06%)
Sep 12, 2019 0.1200 0.1227 0.1193 0.1227 29,061 -0.00(-1.29%)
Sep 11, 2019 0.1101 0.1250 0.1100 0.1243 52,354 +0.01(+9.23%)
Sep 10, 2019 0.1100 0.1199 0.1081 0.1138 18,462 +0.00(+3.45%)
Sep 09, 2019 0.1044 0.1100 0.1044 0.1100 54,500 +0.00(+0.92%)
Sep 06, 2019 0.1150 0.1220 0.1051 0.1090 7,400 +0.00(+0.00%)
Sep 05, 2019 0.1100 0.1110 0.1086 0.1090 32,067 +0.00(+1.21%)
Sep 04, 2019 0.1041 0.1149 0.1041 0.1077 12,675 +0.00(+0.47%)
Sep 03, 2019 0.1106 0.1106 0.1069 0.1072 27,200 -0.00(-3.68%)
Aug 30, 2019 0.1053 0.1229 0.1053 0.1113 9,900 +0.00(+1.09%)
Aug 29, 2019 0.1050 0.1101 0.1012 0.1101 56,550 +0.01(+7.94%)
Aug 28, 2019 0.0966 0.1095 0.0928 0.1020 37,484 +0.01(+6.14%)
Aug 27, 2019 0.1030 0.1089 0.0959 0.0961 85,328 -0.01(-8.65%)
Aug 26, 2019 0.1002 0.1139 0.1002 0.1052 11,570 -0.00(-4.36%)
Aug 23, 2019 0.1000 0.1265 0.1000 0.1100 13,300 +0.01(+9.67%)
Aug 22, 2019 0.1030 0.1051 0.1003 0.1003 5,400 -0.00(-2.43%)
Aug 21, 2019 0.1009 0.1166 0.1009 0.1028 23,590 -0.01(-8.21%)
Aug 20, 2019 0.1010 0.1125 0.1010 0.1120 36,302 +0.00(+4.58%)
Aug 19, 2019 0.1035 0.1110 0.1020 0.1071 108,359 -0.00(-2.10%)
Aug 16, 2019 0.1033 0.1110 0.0990 0.1094 34,400 +0.01(+8.86%)
Aug 15, 2019 0.1250 0.1250 0.0970 0.1005 30,200 -0.01(-9.95%)
Aug 13, 2019 0.1116 0.1116 0.1116 0 +0.00(+0.18%)
Aug 12, 2019 0.1240 0.1323 0.1100 0.1114 236,319 -0.01(-10.88%)
Aug 09, 2019 0.1170 0.1300 0.1170 0.1250 31,200 -0.01(-3.85%)
Aug 08, 2019 0.1263 0.1344 0.1263 0.1300 1,480 -0.00(-2.11%)
Aug 07, 2019 0.1326 0.1360 0.1250 0.1328 17,548 +0.00(+2.79%)
Aug 06, 2019 0.1370 0.1370 0.1228 0.1292 64,635 -0.01(-6.31%)
Aug 05, 2019 0.1110 0.1400 0.1110 0.1379 45,058 +0.01(+9.44%)
Aug 02, 2019 0.1420 0.1420 0.1250 0.1260 50,100 +0.00(+1.94%)
Aug 01, 2019 0.1225 0.1389 0.1200 0.1236 45,657 -0.00(-0.40%)
Jul 31, 2019 0.1395 0.1395 0.1241 0.1241 30,191 -0.02(-11.04%)
Jul 30, 2019 0.1400 0.1400 0.1234 0.1395 38,400 -0.00(-0.29%)
Jul 29, 2019 0.1330 0.1399 0.1234 0.1399 38,665 +0.01(+5.19%)
Jul 26, 2019 0.1399 0.1399 0.1300 0.1330 23,500 +0.00(+0.45%)
Jul 25, 2019 0.1360 0.1390 0.1231 0.1324 65,670 -0.01(-5.36%)
Jul 24, 2019 0.1300 0.1538 0.1300 0.1399 82,835 +0.01(+7.62%)
Jul 23, 2019 0.1300 0.1465 0.1300 0.1300 97,948 -0.01(-10.34%)
Jul 22, 2019 0.1395 0.1490 0.1370 0.1450 75,830 +0.00(+0.00%)
Jul 19, 2019 0.1385 0.1550 0.1379 0.1450 33,500 -0.01(-3.33%)
Jul 18, 2019 0.1380 0.1579 0.1380 0.1500 38,850 -0.01(-6.25%)
Jul 17, 2019 0.1435 0.1600 0.1401 0.1600 49,612 +0.00(+0.00%)
Jul 16, 2019 0.1545 0.1626 0.1492 0.1600 10,130 +0.01(+3.90%)
Jul 15, 2019 0.1780 0.1800 0.1510 0.1540 37,675 -0.02(-10.47%)
Jul 12, 2019 0.1687 0.1802 0.1630 0.1720 61,700 +0.02(+11.33%)
Jul 11, 2019 0.1415 0.1550 0.1360 0.1545 153,934 +0.01(+9.65%)
Jul 10, 2019 0.1445 0.1550 0.1320 0.1409 176,486 -0.01(-9.10%)
Jul 09, 2019 0.1625 0.1699 0.1504 0.1550 81,411 -0.01(-3.13%)
Jul 08, 2019 0.1635 0.1780 0.1546 0.1600 26,921 -0.01(-6.49%)
Jul 05, 2019 0.1661 0.1800 0.1661 0.1711 30,300 -0.01(-4.94%)
Jul 03, 2019 0.1595 0.1800 0.1595 0.1800 58,000 +0.01(+5.88%)
Jul 02, 2019 0.1737 0.1811 0.1688 0.1700 22,253 +0.00(+2.97%)
Jul 01, 2019 0.1670 0.1800 0.1620 0.1651 70,457 -0.00(-0.54%)
Jun 28, 2019 0.1740 0.1740 0.1660 0.1660 35,300 -0.01(-5.14%)
Jun 27, 2019 0.1713 0.1800 0.1700 0.1750 32,100 +0.01(+4.29%)
Jun 26, 2019 0.1793 0.1814 0.1678 0.1678 48,955 -0.01(-7.50%)
Jun 25, 2019 0.1704 0.1814 0.1704 0.1814 46,046 +0.00(+0.00%)
Jun 24, 2019 0.1814 0.1814 0.1798 0.1814 40,657 +0.00(+0.00%)
Jun 21, 2019 0.2037 0.2037 0.1790 0.1814 15,800 -0.01(-3.30%)
Jun 20, 2019 0.1910 0.1910 0.1790 0.1876 12,140 +0.01(+3.42%)
Jun 19, 2019 0.1710 0.1817 0.1710 0.1814 27,120 +0.00(+2.25%)
Jun 18, 2019 0.1800 0.1814 0.1720 0.1774 71,748 -0.00(-2.21%)
Jun 17, 2019 0.1740 0.1865 0.1670 0.1814 47,169 -0.01(-5.96%)
Jun 14, 2019 0.1851 0.1980 0.1790 0.1929 69,100 -0.00(-1.58%)
Jun 13, 2019 0.1860 0.1960 0.1857 0.1960 92,006 +0.00(+1.61%)
Jun 12, 2019 0.1937 0.1960 0.1912 0.1929 13,504 -0.00(-1.58%)
Jun 11, 2019 0.1996 0.2048 0.1911 0.1960 59,944 -0.00(-0.20%)
Jun 10, 2019 0.1969 0.2094 0.1910 0.1964 15,771 +0.00(+0.20%)
Jun 07, 2019 0.2070 0.2070 0.1914 0.1960 14,100 -0.01(-5.31%)
Jun 06, 2019 0.2050 0.2100 0.1949 0.2070 63,925 -0.00(-0.14%)
Jun 05, 2019 0.2095 0.2095 0.1996 0.2073 38,500 +0.01(+6.47%)
Jun 04, 2019 0.1910 0.2059 0.1900 0.1947 86,615 +0.00(+1.67%)
Jun 03, 2019 0.1930 0.1947 0.1900 0.1915 19,097 +0.00(+0.68%)
May 31, 2019 0.1895 0.2048 0.1895 0.1902 90,200 -0.02(-7.40%)
May 30, 2019 0.2069 0.2140 0.1981 0.2054 48,623 -0.00(-0.05%)
May 29, 2019 0.2094 0.2094 0.2000 0.2055 28,365 -0.00(-0.15%)
May 28, 2019 0.1968 0.2180 0.1951 0.2058 42,675 +0.01(+7.47%)
May 24, 2019 0.1965 0.2039 0.1900 0.1915 26,100 +0.00(+0.95%)
May 23, 2019 0.2039 0.2083 0.1897 0.1897 26,275 -0.02(-8.97%)
May 22, 2019 0.2100 0.2128 0.1993 0.2084 56,915 +0.00(+1.66%)
May 21, 2019 0.1800 0.2108 0.1800 0.2050 59,701 +0.01(+7.33%)
May 20, 2019 0.1775 0.1910 0.1775 0.1910 111,524 +0.01(+7.85%)
May 17, 2019 0.1727 0.1880 0.1722 0.1771 19,300 +0.00(+0.23%)
May 16, 2019 0.1832 0.1865 0.1765 0.1767 29,977 -0.01(-5.25%)
May 15, 2019 0.2000 0.2000 0.1850 0.1865 40,575 -0.00(-0.80%)
May 14, 2019 0.1805 0.1950 0.1805 0.1880 14,525 +0.01(+4.44%)
May 13, 2019 0.1900 0.2000 0.1800 0.1800 51,590 -0.01(-3.23%)
May 10, 2019 0.1883 0.1890 0.1800 0.1860 141,000 +0.01(+5.32%)
May 09, 2019 0.1760 0.1897 0.1760 0.1766 39,235 -0.01(-3.34%)
May 08, 2019 0.1900 0.1911 0.1750 0.1827 48,166 +0.01(+3.22%)
May 07, 2019 0.1700 0.1856 0.1687 0.1770 132,748 -0.01(-4.48%)
May 06, 2019 0.1853 0.1900 0.1760 0.1853 64,904 -0.00(-1.54%)
May 03, 2019 0.1991 0.2000 0.1790 0.1882 201,900 -0.01(-5.52%)
May 02, 2019 0.1800 0.2061 0.1800 0.1992 114,806 +0.00(+2.00%)
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.