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 (%)
Dec 30, 2022 0.7928 0.8400 0.7679 0.7910 475,044 -0.03(-3.54%)
Dec 29, 2022 0.8400 0.8551 0.8000 0.8200 542,241 -0.02(-2.37%)
Dec 28, 2022 0.8500 0.8899 0.8200 0.8399 628,687 -0.03(-3.46%)
Dec 27, 2022 0.8400 0.8998 0.8201 0.8700 762,779 +0.05(+5.79%)
Dec 23, 2022 0.8200 0.8249 0.7800 0.8224 606,419 +0.03(+3.52%)
Dec 22, 2022 0.8100 0.8100 0.7700 0.7944 529,426 +0.00(+0.00%)
Dec 21, 2022 0.8050 0.8099 0.7700 0.7944 656,159 +0.02(+3.17%)
Dec 20, 2022 0.7700 0.7899 0.7400 0.7700 581,831 +0.03(+4.18%)
Dec 19, 2022 0.7288 0.7750 0.6700 0.7391 694,029 +0.03(+4.10%)
Dec 16, 2022 0.7300 0.7356 0.6500 0.7100 485,228 -0.01(-0.91%)
Dec 15, 2022 0.7100 0.7200 0.6857 0.7165 377,627 +0.01(+0.92%)
Dec 14, 2022 0.7050 0.7200 0.6901 0.7100 426,274 +0.02(+2.16%)
Dec 13, 2022 0.6700 0.6986 0.6600 0.6950 462,183 +0.01(+1.46%)
Dec 12, 2022 0.6699 0.6964 0.6500 0.6850 514,337 +0.01(+0.74%)
Dec 09, 2022 0.6600 0.6856 0.6585 0.6800 247,197 +0.02(+3.03%)
Dec 08, 2022 0.6160 0.6650 0.6160 0.6600 148,728 +0.01(+0.76%)
Dec 07, 2022 0.7109 0.7109 0.6300 0.6550 443,486 -0.03(-5.07%)
Dec 06, 2022 0.7100 0.7100 0.6600 0.6900 237,570 -0.01(-1.43%)
Dec 05, 2022 0.6350 0.7000 0.6350 0.7000 339,490 +0.02(+3.24%)
Dec 02, 2022 0.6300 0.6800 0.6300 0.6780 260,358 +0.02(+2.88%)
Dec 01, 2022 0.6100 0.6700 0.6100 0.6590 260,475 +0.01(+1.68%)
Nov 30, 2022 0.6400 0.6500 0.5950 0.6481 290,735 +0.01(+2.22%)
Nov 29, 2022 0.5900 0.6350 0.5900 0.6340 194,396 +0.03(+5.49%)
Nov 28, 2022 0.6150 0.6400 0.6000 0.6010 175,841 -0.05(-7.54%)
Nov 25, 2022 0.6100 0.6550 0.6100 0.6500 120,414 -0.02(-2.99%)
Nov 23, 2022 0.6050 0.6706 0.6050 0.6700 131,188 +0.00(+0.00%)
Nov 22, 2022 0.6150 0.6700 0.6100 0.6700 192,275 +0.03(+5.35%)
Nov 21, 2022 0.6336 0.6572 0.6000 0.6360 153,267 +0.00(+0.38%)
Nov 18, 2022 0.6450 0.6600 0.6280 0.6336 207,223 +0.01(+2.19%)
Nov 17, 2022 0.6002 0.6500 0.5750 0.6200 185,150 +0.01(+1.64%)
Nov 16, 2022 0.5900 0.6400 0.5850 0.6100 227,718 -0.02(-3.36%)
Nov 15, 2022 0.6532 0.6532 0.6151 0.6312 139,068 +0.01(+1.06%)
Nov 14, 2022 0.6070 0.6687 0.5900 0.6246 344,417 -0.02(-3.16%)
Nov 11, 2022 0.6548 0.6830 0.6200 0.6450 211,295 -0.01(-1.50%)
Nov 10, 2022 0.6634 0.7085 0.6200 0.6548 181,010 -0.00(-0.38%)
Nov 09, 2022 0.6625 0.6989 0.6500 0.6573 185,333 -0.03(-4.04%)
Nov 08, 2022 0.6775 0.7100 0.6550 0.6850 289,943 -0.01(-1.44%)
Nov 07, 2022 0.6750 0.7000 0.6750 0.6950 223,686 +0.01(+0.72%)
Nov 04, 2022 0.6300 0.6900 0.6300 0.6900 160,113 +0.02(+3.76%)
Nov 03, 2022 0.6750 0.6750 0.6375 0.6650 325,719 +0.02(+2.31%)
Nov 02, 2022 0.6100 0.6600 0.6100 0.6500 294,397 +0.01(+2.28%)
Nov 01, 2022 0.6275 0.6441 0.5951 0.6355 163,111 +0.03(+4.56%)
Oct 31, 2022 0.6175 0.6200 0.5925 0.6078 209,829 -0.00(-0.36%)
Oct 28, 2022 0.5650 0.6200 0.5644 0.6100 213,099 +0.03(+5.17%)
Oct 27, 2022 0.5952 0.6001 0.5760 0.5800 241,632 -0.02(-2.52%)
Oct 26, 2022 0.5775 0.6050 0.5602 0.5950 429,957 +0.00(+0.00%)
Oct 25, 2022 0.5750 0.6050 0.5750 0.5950 275,938 +0.01(+2.02%)
Oct 24, 2022 0.6075 0.6600 0.5748 0.5832 888,620 -0.06(-9.23%)
Oct 21, 2022 0.6716 0.6901 0.6300 0.6425 188,159 -0.03(-4.39%)
Oct 20, 2022 0.6519 0.6800 0.6300 0.6720 191,939 +0.02(+3.38%)
Oct 19, 2022 0.6200 0.6500 0.6050 0.6500 298,416 +0.03(+4.84%)
Oct 18, 2022 0.6450 0.6450 0.6048 0.6200 145,312 +0.00(+0.00%)
Oct 17, 2022 0.6000 0.6300 0.5800 0.6200 235,334 +0.01(+1.22%)
Oct 14, 2022 0.6284 0.6300 0.5750 0.6125 97,601 -0.01(-2.00%)
Oct 13, 2022 0.6100 0.6325 0.6011 0.6250 118,108 +0.00(+0.48%)
Oct 12, 2022 0.6100 0.6250 0.6000 0.6220 134,533 +0.00(+0.00%)
Oct 11, 2022 0.6325 0.6716 0.6150 0.6220 169,675 +0.00(+0.32%)
Oct 10, 2022 0.6200 0.6400 0.6100 0.6200 170,264 +0.00(+0.00%)
Oct 07, 2022 0.6100 0.6800 0.5898 0.6200 171,722 -0.04(-6.34%)
Oct 06, 2022 0.6983 0.7008 0.6100 0.6620 543,999 -0.02(-2.93%)
Oct 05, 2022 0.6600 0.6950 0.6300 0.6820 319,601 +0.04(+5.90%)
Oct 04, 2022 0.6529 0.6550 0.6000 0.6440 275,726 +0.01(+1.02%)
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.