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 (%)
Oct 31, 2017 0.6800 0.7190 0.6630 0.7020 470,615 +0.03(+5.09%)
Oct 30, 2017 0.6400 0.6680 0.6225 0.6680 266,825 +0.03(+5.33%)
Oct 27, 2017 0.6297 0.6450 0.6000 0.6342 238,595 -0.02(-3.76%)
Oct 26, 2017 0.6100 0.6590 0.5730 0.6590 645,895 +0.09(+16.41%)
Oct 25, 2017 0.5264 0.5676 0.5007 0.5661 509,543 +0.09(+19.13%)
Oct 24, 2017 0.4863 0.4950 0.4650 0.4752 428,601 +0.01(+1.28%)
Oct 23, 2017 0.4949 0.5038 0.4535 0.4692 178,484 -0.02(-3.71%)
Oct 20, 2017 0.5100 0.5126 0.4811 0.4873 150,599 -0.02(-3.77%)
Oct 19, 2017 0.4767 0.5100 0.4596 0.5064 171,259 +0.04(+7.63%)
Oct 18, 2017 0.4500 0.4846 0.4429 0.4705 281,100 +0.02(+4.59%)
Oct 17, 2017 0.4278 0.4500 0.4200 0.4498 250,309 +0.02(+5.27%)
Oct 16, 2017 0.4165 0.4500 0.4165 0.4273 152,511 +0.02(+3.97%)
Oct 13, 2017 0.4031 0.4299 0.4031 0.4110 58,266 -0.01(-2.14%)
Oct 12, 2017 0.4511 0.4525 0.4124 0.4200 121,650 -0.03(-5.94%)
Oct 11, 2017 0.4376 0.4600 0.4344 0.4465 65,193 -0.00(-0.84%)
Oct 10, 2017 0.4364 0.4533 0.4300 0.4503 43,655 +0.02(+4.72%)
Oct 09, 2017 0.4449 0.4680 0.4040 0.4300 86,072 -0.01(-2.21%)
Oct 06, 2017 0.4558 0.4558 0.4332 0.4397 35,770 -0.01(-1.74%)
Oct 05, 2017 0.4290 0.4674 0.4100 0.4475 164,157 +0.01(+2.90%)
Oct 04, 2017 0.4620 0.4620 0.4189 0.4349 161,973 -0.03(-7.21%)
Oct 03, 2017 0.4674 0.4775 0.4500 0.4687 70,132 +0.01(+2.18%)
Oct 02, 2017 0.4775 0.5003 0.4587 0.4587 159,900 -0.01(-2.46%)
Sep 29, 2017 0.4703 0.4923 0.4630 0.4703 419,565 +0.03(+7.78%)
Sep 28, 2017 0.4302 0.4600 0.4210 0.4363 236,731 +0.01(+3.54%)
Sep 27, 2017 0.4420 0.4429 0.4165 0.4214 64,499 -0.00(-0.85%)
Sep 26, 2017 0.4430 0.4430 0.4100 0.4250 138,080 -0.00(-0.26%)
Sep 25, 2017 0.4770 0.4770 0.4215 0.4261 76,935 -0.02(-3.81%)
Sep 22, 2017 0.4589 0.4589 0.4400 0.4430 29,470 +0.01(+2.19%)
Sep 21, 2017 0.4700 0.4715 0.4335 0.4335 54,443 -0.03(-6.91%)
Sep 20, 2017 0.4529 0.4860 0.4515 0.4657 101,907 +0.02(+5.27%)
Sep 19, 2017 0.5478 0.5540 0.4341 0.4424 199,573 -0.08(-15.25%)
Sep 18, 2017 0.5000 0.5299 0.4815 0.5220 276,297 +0.05(+10.66%)
Sep 15, 2017 0.4300 0.4866 0.4220 0.4717 143,325 +0.07(+18.07%)
Sep 14, 2017 0.4137 0.4206 0.3880 0.3995 42,319 -0.01(-1.33%)
Sep 13, 2017 0.3986 0.4232 0.3986 0.4049 111,351 +0.01(+3.29%)
Sep 12, 2017 0.3850 0.4301 0.3763 0.3920 104,891 +0.01(+3.27%)
Sep 11, 2017 0.3400 0.3850 0.3400 0.3796 185,158 +0.04(+10.32%)
Sep 08, 2017 0.3445 0.3445 0.3252 0.3441 40,007 -0.00(-1.40%)
Sep 07, 2017 0.3315 0.3490 0.3315 0.3490 48,925 +0.01(+2.89%)
Sep 06, 2017 0.3430 0.3450 0.3324 0.3392 24,298 -0.00(-0.24%)
Sep 05, 2017 0.3400 0.3400 0.3300 0.3400 24,950 -0.00(-0.29%)
Sep 01, 2017 0.3424 0.3496 0.3341 0.3410 17,700 +0.00(+0.77%)
Aug 31, 2017 0.3070 0.3525 0.3070 0.3384 190,089 +0.02(+5.42%)
Aug 30, 2017 0.3199 0.3210 0.2972 0.3210 11,338 -0.00(-0.16%)
Aug 29, 2017 0.3181 0.3219 0.3181 0.3215 13,660 -0.00(-0.34%)
Aug 28, 2017 0.3140 0.3226 0.3140 0.3226 12,100 +0.00(+1.35%)
Aug 25, 2017 0.3160 0.3354 0.3160 0.3183 23,350 -0.01(-2.66%)
Aug 24, 2017 0.3210 0.3330 0.3210 0.3270 10,900 -0.00(-0.91%)
Aug 23, 2017 0.3354 0.3354 0.3300 0.3300 800 +0.01(+1.85%)
Aug 22, 2017 0.3133 0.3240 0.3133 0.3240 10,300 +0.01(+4.18%)
Aug 21, 2017 0.3060 0.3300 0.3060 0.3110 21,384 -0.00(-1.40%)
Aug 18, 2017 0.3100 0.3154 0.2965 0.3154 21,093 -0.00(-0.82%)
Aug 17, 2017 0.3110 0.3207 0.3040 0.3180 18,900 +0.02(+4.95%)
Aug 16, 2017 0.2967 0.3100 0.2870 0.3030 19,636 -0.00(-0.03%)
Aug 15, 2017 0.3290 0.3290 0.3000 0.3031 18,900 -0.01(-4.23%)
Aug 14, 2017 0.3230 0.3345 0.3165 0.3165 16,312 -0.01(-2.68%)
Aug 11, 2017 0.3300 0.3300 0.3230 0.3252 23,506 -0.00(-1.45%)
Aug 10, 2017 0.3466 0.3466 0.3300 0.3300 15,210 +0.00(+0.00%)
Aug 09, 2017 0.3350 0.3404 0.3300 0.3300 9,715 -0.01(-2.46%)
Aug 08, 2017 0.3500 0.3500 0.3300 0.3383 37,920 -0.01(-3.06%)
Aug 07, 2017 0.3500 0.3600 0.3350 0.3490 87,382 -0.01(-3.06%)
Aug 04, 2017 0.3663 0.3663 0.3479 0.3600 31,954 -0.00(-0.25%)
Aug 03, 2017 0.3710 0.3790 0.3609 0.3609 14,385 -0.01(-3.86%)
Aug 02, 2017 0.3638 0.3754 0.3599 0.3754 29,528 +0.01(+1.43%)
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.