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, 2018 0.4396 0.4618 0.4260 0.4618 187,328 +0.01(+2.92%)
Oct 30, 2018 0.4353 0.4553 0.4350 0.4487 44,148 +0.00(+1.10%)
Oct 29, 2018 0.4561 0.4687 0.4300 0.4438 180,162 -0.01(-1.51%)
Oct 26, 2018 0.4525 0.4612 0.4261 0.4506 167,200 +0.00(+0.29%)
Oct 25, 2018 0.4431 0.4610 0.4400 0.4493 27,400 +0.01(+1.42%)
Oct 24, 2018 0.4590 0.4646 0.4400 0.4430 29,403 -0.02(-3.70%)
Oct 23, 2018 0.4539 0.4678 0.4410 0.4600 29,295 -0.02(-3.87%)
Oct 22, 2018 0.5105 0.5164 0.4619 0.4785 52,590 -0.03(-5.25%)
Oct 19, 2018 0.5200 0.5300 0.5050 0.5050 23,800 +0.02(+3.63%)
Oct 18, 2018 0.4942 0.4968 0.4872 0.4873 47,171 -0.01(-2.34%)
Oct 17, 2018 0.4985 0.4990 0.4800 0.4990 98,460 +0.01(+2.93%)
Oct 16, 2018 0.4817 0.5078 0.4700 0.4848 59,097 -0.00(-0.04%)
Oct 15, 2018 0.5245 0.5266 0.4822 0.4850 56,080 -0.03(-4.90%)
Oct 12, 2018 0.5150 0.5150 0.4800 0.5100 45,700 +0.01(+2.00%)
Oct 11, 2018 0.4572 0.5000 0.4317 0.5000 60,236 +0.03(+7.53%)
Oct 10, 2018 0.4783 0.4810 0.4550 0.4650 72,650 -0.03(-6.44%)
Oct 09, 2018 0.5200 0.5200 0.4917 0.4970 34,896 -0.02(-4.53%)
Oct 08, 2018 0.5050 0.5456 0.5050 0.5206 11,080 -0.01(-1.77%)
Oct 05, 2018 0.5350 0.5350 0.5200 0.5300 13,000 -0.00(-0.62%)
Oct 04, 2018 0.5321 0.5487 0.5261 0.5333 70,407 -0.00(-0.69%)
Oct 03, 2018 0.5324 0.5579 0.5299 0.5370 45,215 -0.02(-3.07%)
Oct 02, 2018 0.5381 0.5593 0.5381 0.5540 15,498 +0.02(+4.27%)
Oct 01, 2018 0.5520 0.5520 0.5125 0.5313 34,395 -0.01(-1.45%)
Sep 28, 2018 0.5065 0.5391 0.5050 0.5391 25,500 +0.02(+4.07%)
Sep 27, 2018 0.5168 0.5268 0.5050 0.5180 42,530 -0.00(-0.38%)
Sep 26, 2018 0.5169 0.5364 0.5000 0.5200 148,062 +0.01(+2.77%)
Sep 25, 2018 0.5326 0.5550 0.4760 0.5060 227,225 -0.03(-5.42%)
Sep 24, 2018 0.5537 0.5631 0.5274 0.5350 30,973 -0.00(-0.89%)
Sep 21, 2018 0.5330 0.5630 0.5330 0.5398 49,700 -0.02(-2.77%)
Sep 20, 2018 0.5467 0.5643 0.5339 0.5552 93,991 -0.00(-0.70%)
Sep 19, 2018 0.5593 0.5684 0.5310 0.5591 42,131 +0.01(+2.72%)
Sep 18, 2018 0.5251 0.5600 0.5230 0.5443 59,330 +0.04(+7.04%)
Sep 17, 2018 0.4842 0.5196 0.4700 0.5085 50,914 +0.02(+4.85%)
Sep 14, 2018 0.5044 0.5116 0.4810 0.4850 47,200 +0.02(+3.77%)
Sep 13, 2018 0.5271 0.5271 0.4674 0.4674 25,884 -0.06(-11.31%)
Sep 12, 2018 0.5200 0.5350 0.5031 0.5270 41,964 +0.02(+3.33%)
Sep 11, 2018 0.4750 0.5100 0.4350 0.5100 157,292 +0.01(+2.00%)
Sep 10, 2018 0.5010 0.5330 0.4800 0.5000 95,740 -0.03(-5.20%)
Sep 07, 2018 0.5166 0.5444 0.5166 0.5274 26,500 -0.00(-0.53%)
Sep 06, 2018 0.5500 0.5500 0.5121 0.5302 134,514 -0.03(-5.44%)
Sep 05, 2018 0.5790 0.5790 0.5500 0.5607 131,500 -0.04(-6.69%)
Sep 04, 2018 0.6009 0.6117 0.5713 0.6009 65,310 -0.01(-2.29%)
Aug 31, 2018 0.6150 0.6150 0.6150 0 -0.02(-2.38%)
Aug 30, 2018 0.5971 0.6300 0.5928 0.6300 91,088 +0.03(+4.86%)
Aug 29, 2018 0.5977 0.6008 0.5778 0.6008 98,728 +0.03(+5.35%)
Aug 28, 2018 0.6100 0.6100 0.5674 0.5703 29,568 -0.03(-4.84%)
Aug 27, 2018 0.5800 0.6068 0.5746 0.5993 177,050 +0.01(+1.58%)
Aug 24, 2018 0.6013 0.6127 0.5900 0.5900 62,300 -0.01(-1.96%)
Aug 23, 2018 0.6100 0.6100 0.6018 0.6018 32,209 -0.00(-0.73%)
Aug 22, 2018 0.5960 0.6062 0.5900 0.6062 28,787 +0.00(+0.20%)
Aug 21, 2018 0.6100 0.6200 0.5924 0.6050 31,364 -0.02(-2.42%)
Aug 20, 2018 0.6121 0.6250 0.6045 0.6200 46,692 +0.00(+0.60%)
Aug 17, 2018 0.6191 0.6450 0.6000 0.6163 39,800 -0.00(-0.60%)
Aug 16, 2018 0.6350 0.6368 0.6110 0.6200 78,349 +0.01(+0.88%)
Aug 15, 2018 0.6600 0.6682 0.5952 0.6146 90,928 -0.06(-8.76%)
Aug 14, 2018 0.6596 0.6736 0.6433 0.6736 145,523 +0.04(+6.26%)
Aug 13, 2018 0.6268 0.6339 0.5654 0.6339 162,947 +0.01(+2.39%)
Aug 10, 2018 0.6570 0.6570 0.6130 0.6191 115,500 -0.04(-6.20%)
Aug 09, 2018 0.6641 0.6641 0.6500 0.6600 43,035 +0.01(+1.54%)
Aug 08, 2018 0.6352 0.6517 0.6352 0.6500 45,933 +0.03(+4.91%)
Aug 07, 2018 0.6418 0.6476 0.6196 0.6196 28,847 -0.01(-1.65%)
Aug 06, 2018 0.6830 0.6830 0.6210 0.6300 48,800 -0.02(-2.33%)
Aug 03, 2018 0.6500 0.6521 0.6375 0.6450 20,700 -0.01(-1.99%)
Aug 02, 2018 0.6500 0.6663 0.6452 0.6581 22,886 +0.01(+1.51%)
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.