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 (%)
Jan 31, 2017 0.6750 0.6900 0.6480 0.6600 211,263 -0.02(-2.40%)
Jan 30, 2017 0.6800 0.6935 0.6568 0.6762 186,816 +0.03(+3.89%)
Jan 27, 2017 0.6700 0.6900 0.6431 0.6509 84,492 -0.02(-2.78%)
Jan 26, 2017 0.6668 0.6700 0.6500 0.6695 57,475 +0.01(+1.39%)
Jan 25, 2017 0.6650 0.6935 0.6497 0.6603 344,977 +0.02(+2.79%)
Jan 24, 2017 0.6781 0.6920 0.6327 0.6424 183,121 -0.03(-4.55%)
Jan 23, 2017 0.6702 0.6902 0.6630 0.6730 109,459 -0.00(-0.66%)
Jan 20, 2017 0.6794 0.6900 0.6600 0.6775 53,412 -0.02(-2.52%)
Jan 19, 2017 0.7430 0.7430 0.6632 0.6950 99,832 -0.02(-2.67%)
Jan 18, 2017 0.7220 0.7220 0.6968 0.7141 153,318 +0.01(+1.03%)
Jan 17, 2017 0.6999 0.7252 0.6989 0.7068 202,295 +0.02(+2.17%)
Jan 13, 2017 0.6918 0.6918 0.6918 0 -0.01(-0.73%)
Jan 12, 2017 0.6600 0.6986 0.6600 0.6969 173,035 +0.03(+4.33%)
Jan 11, 2017 0.6607 0.6680 0.6543 0.6680 8,900 -0.01(-1.33%)
Jan 10, 2017 0.6640 0.6770 0.6473 0.6770 24,645 +0.00(+0.00%)
Jan 09, 2017 0.6715 0.6862 0.6542 0.6770 38,957 +0.02(+2.58%)
Jan 06, 2017 0.7050 0.7057 0.6459 0.6600 24,980 -0.01(-0.75%)
Jan 05, 2017 0.7100 0.7200 0.6650 0.6650 69,223 -0.02(-3.29%)
Jan 04, 2017 0.7000 0.7100 0.6600 0.6876 71,161 -0.02(-2.80%)
Jan 03, 2017 0.7080 0.7381 0.6876 0.7074 51,032 -0.01(-1.91%)
Dec 30, 2016 0.7212 0.7212 0.7212 0 -0.00(-0.25%)
Dec 29, 2016 0.7000 0.7270 0.6702 0.7230 47,239 +0.05(+6.79%)
Dec 28, 2016 0.6900 0.6980 0.6728 0.6770 22,200 -0.03(-4.65%)
Dec 27, 2016 0.6650 0.7200 0.6561 0.7100 133,079 +0.04(+6.16%)
Dec 23, 2016 0.6688 0.6688 0.6688 0 -0.00(-0.18%)
Dec 22, 2016 0.6468 0.6719 0.6050 0.6700 177,181 +0.04(+6.01%)
Dec 21, 2016 0.5860 0.6469 0.5711 0.6320 137,965 +0.06(+10.10%)
Dec 20, 2016 0.6395 0.6395 0.5414 0.5740 95,235 -0.04(-6.91%)
Dec 19, 2016 0.7230 0.7230 0.6091 0.6166 256,200 -0.11(-14.90%)
Dec 16, 2016 0.7230 0.7298 0.6947 0.7246 29,320 +0.01(+1.06%)
Dec 15, 2016 0.7100 0.7376 0.7100 0.7170 42,655 +0.00(+0.60%)
Dec 14, 2016 0.7658 0.7658 0.7126 0.7127 34,970 -0.05(-7.12%)
Dec 13, 2016 0.7602 0.7721 0.7519 0.7673 16,550 +0.02(+2.12%)
Dec 12, 2016 0.7560 0.7674 0.7349 0.7514 56,430 +0.00(+0.55%)
Dec 09, 2016 0.7910 0.8045 0.7473 0.7473 61,127 -0.05(-5.82%)
Dec 08, 2016 0.7350 0.8000 0.7140 0.7935 78,099 +0.04(+5.81%)
Dec 07, 2016 0.8101 0.8239 0.7196 0.7499 155,982 -0.08(-9.54%)
Dec 06, 2016 0.8613 0.8613 0.8100 0.8290 29,935 -0.03(-3.22%)
Dec 05, 2016 0.8850 0.8859 0.8310 0.8566 60,455 -0.02(-2.14%)
Dec 02, 2016 0.9260 0.9260 0.8740 0.8753 69,851 -0.03(-3.36%)
Dec 01, 2016 0.9550 0.9618 0.8900 0.9057 161,404 -0.05(-5.14%)
Nov 30, 2016 0.9814 0.9814 0.9138 0.9548 63,174 -0.02(-1.77%)
Nov 29, 2016 0.9857 0.9857 0.9330 0.9720 33,736 -0.00(-0.21%)
Nov 28, 2016 0.9145 1.009 0.9145 0.9740 287,661 +0.10(+11.95%)
Nov 25, 2016 0.8540 0.9056 0.8540 0.8700 132,040 -0.07(-7.63%)
Nov 22, 2016 0.9419 0.9419 0.9419 0 +0.07(+7.47%)
Nov 21, 2016 0.8328 0.8860 0.8327 0.8764 76,517 +0.06(+7.89%)
Nov 18, 2016 0.8696 0.8714 0.8123 0.8123 54,160 -0.06(-6.63%)
Nov 17, 2016 0.8252 0.8934 0.8099 0.8700 40,187 +0.03(+3.69%)
Nov 16, 2016 0.8399 0.8399 0.7987 0.8390 17,898 +0.00(+0.36%)
Nov 15, 2016 0.8123 0.8426 0.7959 0.8360 51,867 +0.01(+0.74%)
Nov 14, 2016 0.8480 0.8480 0.8000 0.8299 31,875 +0.02(+2.84%)
Nov 11, 2016 0.8130 0.8520 0.8070 0.8070 99,230 -0.03(-3.93%)
Nov 10, 2016 0.8876 0.9250 0.8320 0.8400 211,954 -0.04(-4.44%)
Nov 09, 2016 0.7637 0.8790 0.7598 0.8790 301,099 +0.11(+14.30%)
Nov 08, 2016 0.7690 0.7761 0.7248 0.7690 30,050 +0.04(+5.72%)
Nov 07, 2016 0.7645 0.7645 0.7272 0.7274 76,180 -0.04(-5.79%)
Nov 04, 2016 0.8281 0.8355 0.7721 0.7721 54,985 -0.04(-4.56%)
Nov 03, 2016 0.8400 0.9080 0.8018 0.8090 195,996 -0.00(-0.12%)
Nov 02, 2016 0.8391 0.8600 0.7500 0.8100 44,765 -0.05(-5.45%)
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.