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 (%)
Sep 30, 2021 0.6500 0.6500 0.5179 0.5400 327,990 +0.00(+0.82%)
Sep 29, 2021 0.4800 0.6900 0.4800 0.5356 413,362 +0.03(+6.95%)
Sep 28, 2021 0.5300 0.5500 0.3500 0.5008 362,471 -0.03(-5.51%)
Sep 27, 2021 0.6000 0.6000 0.5300 0.5300 569,938 -0.06(-10.14%)
Sep 24, 2021 0.5956 0.6200 0.5700 0.5898 382,497 -0.00(-0.03%)
Sep 23, 2021 0.7200 0.7200 0.5800 0.5900 536,950 +0.01(+1.72%)
Sep 22, 2021 0.5300 0.5900 0.5300 0.5800 648,190 +0.02(+4.50%)
Sep 21, 2021 0.5265 0.5600 0.5200 0.5550 562,369 +0.04(+8.40%)
Sep 20, 2021 1.000 1.000 0.5060 0.5120 837,759 -0.06(-10.80%)
Sep 17, 2021 0.5400 0.6000 0.5400 0.5740 875,520 +0.04(+7.29%)
Sep 16, 2021 0.5495 0.5500 0.5097 0.5350 722,884 +0.02(+4.55%)
Sep 15, 2021 0.4700 0.5300 0.4500 0.5117 719,847 +0.05(+11.07%)
Sep 14, 2021 0.5000 0.5000 0.4165 0.4607 792,768 +0.05(+11.01%)
Sep 13, 2021 0.4145 0.4150 0.3600 0.4150 603,414 +0.03(+9.21%)
Sep 10, 2021 0.3800 0.3850 0.3570 0.3800 324,230 +0.00(+0.16%)
Sep 09, 2021 0.3795 0.4000 0.3300 0.3794 567,436 -0.00(-0.03%)
Sep 08, 2021 0.4000 0.4100 0.3655 0.3795 422,815 -0.03(-6.76%)
Sep 07, 2021 0.4700 0.4700 0.4000 0.4070 452,921 -0.02(-4.75%)
Sep 03, 2021 0.4400 0.4400 0.4100 0.4273 252,631 -0.01(-2.89%)
Sep 02, 2021 0.4550 0.4550 0.4200 0.4400 277,099 +0.01(+1.48%)
Sep 01, 2021 0.4700 0.4700 0.4100 0.4336 348,985 +0.01(+3.24%)
Aug 31, 2021 0.4400 0.4900 0.3950 0.4200 400,081 +0.01(+2.44%)
Aug 30, 2021 0.4200 0.4500 0.4000 0.4100 418,925 -0.02(-5.05%)
Aug 27, 2021 0.4547 0.4697 0.4200 0.4318 457,452 -0.03(-6.13%)
Aug 26, 2021 0.4975 0.4975 0.4500 0.4600 320,611 -0.03(-5.87%)
Aug 25, 2021 0.5000 0.5000 0.4700 0.4887 357,586 +0.02(+3.98%)
Aug 24, 2021 0.4300 0.4912 0.4300 0.4700 285,793 -0.02(-4.08%)
Aug 23, 2021 0.4700 0.4900 0.4400 0.4900 349,402 +0.03(+7.50%)
Aug 20, 2021 0.4302 0.4700 0.4250 0.4558 292,687 +0.01(+1.29%)
Aug 19, 2021 0.4300 0.4800 0.4200 0.4500 377,841 -0.00(-0.29%)
Aug 18, 2021 0.2800 0.4800 0.2800 0.4513 326,375 -0.06(-11.63%)
Aug 17, 2021 0.4200 0.5107 0.4200 0.5107 423,826 +0.03(+6.40%)
Aug 16, 2021 0.5126 0.5217 0.4500 0.4800 221,491 -0.04(-7.69%)
Aug 13, 2021 0.4600 0.5300 0.4600 0.5200 206,630 +0.00(+0.00%)
Aug 12, 2021 0.5500 0.5600 0.4900 0.5200 348,134 -0.03(-5.45%)
Aug 11, 2021 0.5200 0.5500 0.5200 0.5500 299,395 +0.02(+3.60%)
Aug 10, 2021 0.4000 0.5580 0.4000 0.5309 433,784 +0.01(+1.12%)
Aug 09, 2021 0.3500 0.5300 0.3000 0.5250 1,138,065 +0.12(+31.25%)
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.