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, 2019 0.1557 0.1600 0.1430 0.1530 65,293 -0.01(-5.61%)
Oct 30, 2019 0.1700 0.1700 0.1550 0.1621 39,533 +0.01(+6.30%)
Oct 29, 2019 0.1370 0.1550 0.1370 0.1525 16,610 +0.00(+0.53%)
Oct 28, 2019 0.1531 0.1675 0.1481 0.1517 214,475 -0.02(-13.31%)
Oct 25, 2019 0.1780 0.1850 0.1684 0.1750 54,100 +0.00(+1.16%)
Oct 24, 2019 0.1681 0.1730 0.1681 0.1730 13,550 +0.01(+3.90%)
Oct 23, 2019 0.1800 0.1830 0.1665 0.1665 304,300 -0.01(-7.24%)
Oct 22, 2019 0.1849 0.1888 0.1700 0.1795 21,800 -0.01(-5.97%)
Oct 21, 2019 0.2017 0.2017 0.1895 0.1909 8,595 +0.00(+0.16%)
Oct 18, 2019 0.1763 0.1972 0.1750 0.1906 61,400 +0.00(+0.32%)
Oct 17, 2019 0.1789 0.1900 0.1769 0.1900 12,800 +0.00(+0.00%)
Oct 16, 2019 0.1890 0.1969 0.1890 0.1900 24,660 +0.00(+0.00%)
Oct 15, 2019 0.1888 0.2000 0.1700 0.1900 43,887 +0.04(+30.05%)
Oct 14, 2019 0.1904 0.1904 0.1420 0.1461 39,000 -0.05(-24.42%)
Oct 11, 2019 0.1969 0.2021 0.1891 0.1933 50,700 +0.00(+0.10%)
Oct 10, 2019 0.1997 0.2034 0.1931 0.1931 46,068 -0.01(-3.64%)
Oct 09, 2019 0.2030 0.2068 0.2004 0.2004 3,957 -0.00(-1.28%)
Oct 08, 2019 0.2026 0.2069 0.2026 0.2030 15,240 +0.01(+3.52%)
Oct 07, 2019 0.2000 0.2025 0.1961 0.1961 42,200 -0.01(-3.16%)
Oct 04, 2019 0.1900 0.2091 0.1900 0.2025 9,300 +0.00(+0.00%)
Oct 03, 2019 0.1860 0.2121 0.1860 0.2025 32,861 +0.00(+1.15%)
Oct 02, 2019 0.2108 0.2169 0.2002 0.2002 25,622 -0.03(-12.96%)
Oct 01, 2019 0.2090 0.2300 0.2039 0.2300 51,723 +0.02(+11.11%)
Sep 30, 2019 0.2133 0.2200 0.2019 0.2070 11,640 -0.00(-0.19%)
Sep 27, 2019 0.2074 0.2074 0.2074 0.2074 5,300 +0.01(+2.78%)
Sep 26, 2019 0.2100 0.2107 0.2018 0.2018 7,904 -0.01(-4.54%)
Sep 25, 2019 0.2014 0.2188 0.2014 0.2114 14,850 -0.00(-1.35%)
Sep 24, 2019 0.2111 0.2170 0.2111 0.2143 7,327 +0.00(+2.00%)
Sep 23, 2019 0.2138 0.2138 0.2101 0.2101 10,000 -0.01(-2.64%)
Sep 20, 2019 0.2144 0.2258 0.2106 0.2158 28,600 -0.00(-1.91%)
Sep 19, 2019 0.2184 0.2232 0.2184 0.2200 9,600 -0.01(-2.53%)
Sep 18, 2019 0.2155 0.2330 0.2155 0.2257 11,385 +0.01(+6.87%)
Sep 17, 2019 0.2080 0.2143 0.2080 0.2112 66,700 -0.01(-4.43%)
Sep 16, 2019 0.2265 0.2265 0.2149 0.2210 10,005 +0.01(+3.03%)
Sep 13, 2019 0.2050 0.2267 0.2050 0.2145 12,700 -0.01(-3.07%)
Sep 12, 2019 0.2197 0.2299 0.2194 0.2213 38,200 +0.00(+0.59%)
Sep 11, 2019 0.2030 0.2223 0.2030 0.2200 20,799 +0.01(+2.37%)
Sep 10, 2019 0.2280 0.2280 0.2100 0.2149 52,720 -0.01(-2.32%)
Sep 09, 2019 0.2116 0.2202 0.2070 0.2200 36,800 +0.00(+1.85%)
Sep 06, 2019 0.2236 0.2431 0.1921 0.2160 119,800 -0.02(-8.47%)
Sep 05, 2019 0.2273 0.2360 0.2273 0.2360 7,967 +0.01(+2.61%)
Sep 04, 2019 0.2385 0.2385 0.2300 0.2300 24,525 -0.01(-4.33%)
Sep 03, 2019 0.2282 0.2404 0.2282 0.2404 40,750 +0.01(+3.18%)
Aug 30, 2019 0.2222 0.2370 0.2222 0.2330 34,600 +0.01(+3.46%)
Aug 29, 2019 0.2176 0.2300 0.2176 0.2252 11,530 -0.00(-0.22%)
Aug 28, 2019 0.2050 0.2257 0.2050 0.2257 2,100 +0.01(+3.44%)
Aug 27, 2019 0.2400 0.2400 0.2106 0.2182 8,930 -0.02(-6.67%)
Aug 26, 2019 0.2253 0.2414 0.2217 0.2338 43,536 +0.00(+0.30%)
Aug 23, 2019 0.2400 0.2400 0.2325 0.2331 29,100 -0.01(-3.12%)
Aug 22, 2019 0.2340 0.2519 0.2340 0.2406 519 -0.01(-5.35%)
Aug 21, 2019 0.2399 0.2558 0.2399 0.2542 36,300 +0.01(+2.54%)
Aug 20, 2019 0.2340 0.2479 0.2340 0.2479 22,200 +0.02(+8.30%)
Aug 19, 2019 0.2470 0.2470 0.2289 0.2289 45,660 -0.00(-1.89%)
Aug 16, 2019 0.2490 0.2500 0.2198 0.2333 76,400 +0.00(+0.30%)
Aug 15, 2019 0.2102 0.2326 0.2102 0.2326 44,000 +0.01(+6.31%)
Aug 14, 2019 0.2292 0.2406 0.2121 0.2188 56,583 -0.00(-0.55%)
Aug 13, 2019 0.2347 0.2347 0.2114 0.2200 69,500 -0.02(-8.33%)
Aug 12, 2019 0.2476 0.2572 0.2330 0.2400 87,905 -0.00(-0.74%)
Aug 09, 2019 0.2492 0.2534 0.2418 0.2418 17,600 -0.01(-3.28%)
Aug 08, 2019 0.2783 0.2783 0.2500 0.2500 50,800 -0.02(-7.41%)
Aug 07, 2019 0.2587 0.2700 0.2587 0.2700 76,913 +0.01(+2.51%)
Aug 06, 2019 0.2610 0.2721 0.2601 0.2634 5,571 -0.01(-2.44%)
Aug 05, 2019 0.2618 0.2700 0.2432 0.2700 26,500 +0.00(+0.00%)
Aug 02, 2019 0.2606 0.2700 0.2571 0.2700 10,900 +0.01(+2.04%)
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.