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

Advantage Lithium Corp (OP: AVLIF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 0.3322 0.3322 0.3117 0.3160 24,900 -0.02(-6.92%)
May 30, 2019 0.3331 0.3454 0.3276 0.3395 12,841 -0.01(-3.00%)
May 29, 2019 0.3112 0.3500 0.3028 0.3500 33,510 +0.04(+12.40%)
May 28, 2019 0.3000 0.3530 0.2982 0.3114 69,440 +0.00(+0.48%)
May 24, 2019 0.3407 0.3407 0.3050 0.3099 51,300 -0.01(-4.35%)
May 23, 2019 0.3133 0.3490 0.3133 0.3240 13,750 -0.01(-3.28%)
May 22, 2019 0.3170 0.3350 0.3100 0.3350 26,050 +0.02(+7.86%)
May 21, 2019 0.3160 0.3300 0.3106 0.3106 68,500 -0.02(-5.88%)
May 20, 2019 0.3200 0.3306 0.3200 0.3300 28,682 -0.01(-3.48%)
May 17, 2019 0.3280 0.3458 0.3240 0.3419 21,200 -0.01(-2.09%)
May 16, 2019 0.3459 0.3574 0.3427 0.3492 11,600 -0.00(-0.23%)
May 15, 2019 0.3319 0.3502 0.3296 0.3500 16,360 +0.02(+4.76%)
May 14, 2019 0.3337 0.3433 0.3337 0.3341 39,770 -0.01(-1.74%)
May 13, 2019 0.3666 0.3666 0.3377 0.3400 14,259 -0.02(-6.08%)
May 10, 2019 0.3410 0.3620 0.3357 0.3620 58,200 +0.02(+6.13%)
May 09, 2019 0.3400 0.3600 0.3400 0.3411 54,500 -0.01(-3.78%)
May 08, 2019 0.3442 0.3600 0.3442 0.3545 20,641 +0.00(+1.11%)
May 07, 2019 0.3400 0.3526 0.3400 0.3506 17,250 +0.01(+2.42%)
May 06, 2019 0.3525 0.3743 0.3311 0.3423 64,000 -0.02(-4.92%)
May 03, 2019 0.3478 0.3652 0.3478 0.3600 31,000 +0.02(+6.35%)
May 02, 2019 0.3712 0.3712 0.3362 0.3385 57,950 -0.02(-5.97%)
May 01, 2019 0.3680 0.3680 0.3541 0.3600 20,400 -0.01(-3.33%)
Apr 30, 2019 0.3772 0.3790 0.3398 0.3724 78,540 -0.00(-0.45%)
Apr 29, 2019 0.3693 0.3741 0.3600 0.3741 69,005 +0.00(+0.00%)
Apr 26, 2019 0.3920 0.3920 0.3660 0.3741 18,200 +0.00(+1.11%)
Apr 25, 2019 0.3979 0.3979 0.3700 0.3700 18,507 -0.03(-7.50%)
Apr 24, 2019 0.3896 0.4065 0.3896 0.4000 5,640 +0.01(+1.94%)
Apr 23, 2019 0.3820 0.4016 0.3820 0.3924 16,266 -0.00(-1.11%)
Apr 22, 2019 0.3933 0.4142 0.3933 0.3968 39,445 +0.00(+0.81%)
Apr 18, 2019 0.4032 0.4110 0.3936 0.3936 18,300 -0.02(-3.93%)
Apr 17, 2019 0.4174 0.4174 0.3999 0.4097 16,601 -0.00(-1.16%)
Apr 16, 2019 0.4059 0.4145 0.4040 0.4145 65,945 +0.00(+0.27%)
Apr 15, 2019 0.4375 0.4375 0.4006 0.4134 154,786 -0.01(-2.82%)
Apr 12, 2019 0.4200 0.4353 0.4200 0.4254 48,600 +0.00(+0.33%)
Apr 11, 2019 0.4370 0.4375 0.4240 0.4240 6,938 -0.01(-3.11%)
Apr 10, 2019 0.4267 0.4400 0.4267 0.4376 6,056 +0.01(+2.29%)
Apr 09, 2019 0.4550 0.4577 0.4276 0.4278 25,884 -0.02(-5.52%)
Apr 08, 2019 0.4197 0.4528 0.4197 0.4528 149,666 +0.02(+5.60%)
Apr 05, 2019 0.4107 0.4288 0.4083 0.4288 21,300 -0.01(-1.65%)
Apr 04, 2019 0.4080 0.4360 0.4080 0.4360 88,283 +0.01(+3.49%)
Apr 03, 2019 0.4258 0.4302 0.4099 0.4213 26,175 -0.02(-3.72%)
Apr 02, 2019 0.4159 0.4376 0.4063 0.4376 121,764 +0.02(+5.39%)
Apr 01, 2019 0.3750 0.4152 0.3750 0.4152 19,578 +0.03(+7.29%)
Mar 29, 2019 0.3837 0.3912 0.3692 0.3870 22,300 +0.00(+0.52%)
Mar 28, 2019 0.3923 0.3923 0.3850 0.3850 53,300 -0.01(-1.28%)
Mar 27, 2019 0.3912 0.3934 0.3680 0.3900 111,053 -0.00(-0.84%)
Mar 26, 2019 0.4005 0.4005 0.3933 0.3933 10,450 +0.00(+0.00%)
Mar 25, 2019 0.4058 0.4059 0.3923 0.3933 24,801 -0.00(-0.43%)
Mar 22, 2019 0.4199 0.4199 0.3924 0.3950 77,400 -0.01(-3.42%)
Mar 21, 2019 0.4313 0.4313 0.4090 0.4090 18,200 -0.02(-3.86%)
Mar 20, 2019 0.4372 0.4465 0.4200 0.4254 130,410 -0.00(-1.07%)
Mar 19, 2019 0.3960 0.4302 0.3960 0.4300 13,530 +0.03(+8.81%)
Mar 18, 2019 0.3940 0.4199 0.3869 0.3952 89,159 -0.02(-4.77%)
Mar 15, 2019 0.4150 0.4231 0.4080 0.4150 49,200 +0.01(+2.47%)
Mar 14, 2019 0.3861 0.4147 0.3861 0.4050 47,956 +0.01(+2.09%)
Mar 13, 2019 0.4163 0.4163 0.3885 0.3967 174,440 -0.02(-4.87%)
Mar 12, 2019 0.4500 0.4500 0.4170 0.4170 29,555 -0.01(-3.43%)
Mar 11, 2019 0.4250 0.4347 0.4144 0.4318 15,531 -0.01(-2.53%)
Mar 08, 2019 0.4491 0.4600 0.4369 0.4430 46,500 -0.02(-4.28%)
Mar 07, 2019 0.4599 0.4643 0.4481 0.4628 54,170 +0.06(+14.78%)
Mar 06, 2019 0.4090 0.4172 0.4032 0.4032 17,257 +0.00(+0.15%)
Mar 05, 2019 0.4158 0.4318 0.4000 0.4026 39,125 -0.02(-4.62%)
Mar 04, 2019 0.4110 0.4280 0.4110 0.4221 29,000 +0.01(+2.70%)
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.