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

Alpha Lithium Corp (OP: APHLF )

1.104 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Mar 31, 2022 0.8700 0.9100 0.8000 0.8450 809,553 -0.03(-2.87%)
Mar 30, 2022 0.8400 0.8800 0.8300 0.8700 639,840 +0.04(+4.57%)
Mar 29, 2022 0.7765 0.8444 0.7651 0.8320 707,490 +0.06(+8.05%)
Mar 28, 2022 0.8000 0.8000 0.7400 0.7700 324,484 +0.01(+1.29%)
Mar 25, 2022 0.8000 0.8000 0.7250 0.7602 429,884 -0.00(-0.09%)
Mar 24, 2022 0.8362 0.8500 0.7500 0.7609 610,379 -0.06(-7.21%)
Mar 23, 2022 0.8500 0.8900 0.8000 0.8200 561,668 -0.02(-2.38%)
Mar 22, 2022 0.8100 0.8600 0.8100 0.8400 724,021 +0.04(+5.66%)
Mar 21, 2022 0.7850 0.8100 0.7401 0.7950 637,037 +0.07(+8.90%)
Mar 18, 2022 0.6500 0.7599 0.6250 0.7300 993,181 +0.11(+17.93%)
Mar 17, 2022 0.5994 0.6300 0.5900 0.6190 288,691 +0.03(+4.74%)
Mar 16, 2022 0.6000 0.7040 0.5500 0.5910 374,023 +0.02(+3.23%)
Mar 15, 2022 0.5252 0.6000 0.5102 0.5725 450,066 +0.03(+5.53%)
Mar 14, 2022 0.5200 0.6000 0.4000 0.5425 342,491 -0.01(-1.36%)
Mar 11, 2022 0.6000 0.6620 0.5400 0.5500 333,381 -0.04(-6.78%)
Mar 10, 2022 0.6600 0.6600 0.5500 0.5900 374,857 +0.01(+1.72%)
Mar 09, 2022 0.6000 0.6000 0.5200 0.5800 601,599 +0.03(+6.38%)
Mar 08, 2022 0.5300 0.5815 0.4984 0.5452 753,520 +0.02(+3.06%)
Mar 07, 2022 0.5800 0.6000 0.5101 0.5290 989,375 -0.07(-12.10%)
Mar 04, 2022 0.6400 0.7000 0.5900 0.6018 629,652 -0.04(-5.81%)
Mar 03, 2022 0.7500 0.7500 0.6200 0.6389 520,671 -0.02(-2.46%)
Mar 02, 2022 0.6500 0.6900 0.5897 0.6550 617,065 +0.06(+9.17%)
Mar 01, 2022 0.6575 0.7900 0.6000 0.6000 973,144 -0.07(-10.45%)
Feb 28, 2022 0.6500 0.7053 0.5500 0.6700 642,852 -0.03(-4.01%)
Feb 25, 2022 0.6850 0.7052 0.6651 0.6980 447,478 +0.01(+1.16%)
Feb 24, 2022 0.8457 0.8457 0.6818 0.6900 747,737 -0.01(-1.44%)
Feb 23, 2022 0.7000 0.7400 0.6100 0.7001 400,510 +0.02(+2.20%)
Feb 22, 2022 0.6821 0.7600 0.6710 0.6850 985,139 -0.07(-9.39%)
Feb 18, 2022 0.7560 0 -0.03(-4.30%)
Feb 17, 2022 0.8500 0.8500 0.7800 0.7900 325,142 -0.03(-4.07%)
Feb 16, 2022 0.8100 0.8300 0.8000 0.8235 155,309 +0.01(+1.75%)
Feb 15, 2022 0.8000 0.8300 0.7950 0.8093 254,669 +0.01(+1.16%)
Feb 14, 2022 0.8300 0.8499 0.8000 0.8000 441,831 -0.03(-3.61%)
Feb 11, 2022 0.9000 0.9000 0.8300 0.8300 296,018 -0.04(-4.60%)
Feb 10, 2022 0.8900 0.9000 0.8500 0.8700 310,401 -0.02(-2.08%)
Feb 09, 2022 0.8746 0.9000 0.8400 0.8885 517,699 +0.03(+3.31%)
Feb 08, 2022 0.8412 0.8737 0.8150 0.8600 372,410 +0.01(+1.18%)
Feb 07, 2022 0.8150 0.8700 0.7800 0.8500 661,273 +0.04(+4.94%)
Feb 04, 2022 0.8998 0.8998 0.6800 0.8100 391,993 -0.02(-2.42%)
Feb 03, 2022 0.9000 0.8300 0.8301 520,823 -0.07(-7.77%)
Feb 02, 2022 0.9000 1.060 0.8600 0.9000 522,089 +0.04(+4.65%)
Feb 01, 2022 1.000 1.000 0.8000 0.8600 500,078 +0.08(+10.26%)
Jan 31, 2022 0.7450 0.8100 0.7800 557,364 +0.04(+4.70%)
Jan 28, 2022 0.7100 0.7496 0.7001 0.7450 330,809 +0.04(+4.93%)
Jan 27, 2022 0.8900 0.8900 0.7000 0.7100 621,611 -0.03(-4.18%)
Jan 26, 2022 0.7500 0.7918 0.7300 0.7410 601,864 +0.01(+1.51%)
Jan 25, 2022 0.7100 0.7767 0.6900 0.7300 488,670 -0.01(-0.68%)
Jan 24, 2022 0.7900 0.8300 0.6000 0.7350 1,613,011 -0.07(-9.06%)
Jan 21, 2022 0.8917 0.8917 0.7900 0.8082 1,684,910 -0.08(-9.36%)
Jan 20, 2022 0.9400 0.9500 0.8500 0.8917 689,122 -0.01(-1.39%)
Jan 19, 2022 0.8700 0.9399 0.8700 0.9043 566,965 -0.02(-1.71%)
Jan 18, 2022 0.9350 0.9800 0.8500 0.9200 601,213 -0.02(-2.13%)
Jan 14, 2022 0.9400 0 -0.01(-1.05%)
Jan 13, 2022 0.9550 0.9800 0.9200 0.9500 390,642 +0.01(+1.06%)
Jan 12, 2022 0.9800 0.9800 0.9105 0.9400 392,966 +0.03(+3.25%)
Jan 11, 2022 0.8800 0.9399 0.8686 0.9104 459,087 +0.02(+2.26%)
Jan 10, 2022 1.080 1.250 0.8500 0.8903 906,064 -0.02(-2.16%)
Jan 07, 2022 0.9000 0.9468 0.8900 0.9100 362,983 -0.02(-1.62%)
Jan 06, 2022 0.9633 0.9800 0.9100 0.9250 407,591 -0.04(-3.76%)
Jan 05, 2022 1.090 1.290 0.9500 0.9611 653,500 -0.08(-7.59%)
Jan 04, 2022 1.100 1.100 0.9300 1.040 732,487 +0.09(+9.47%)
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.