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 (%)
Nov 29, 2019 0.1175 0.1276 0.1175 0.1276 6,100 +0.01(+10.19%)
Nov 27, 2019 0.1200 0.1260 0.1128 0.1158 31,300 -0.00(-2.69%)
Nov 26, 2019 0.1241 0.1242 0.1190 0.1190 31,000 -0.00(-3.09%)
Nov 25, 2019 0.1435 0.1435 0.1218 0.1228 16,955 -0.01(-5.54%)
Nov 22, 2019 0.1355 0.1355 0.1250 0.1300 40,500 +0.00(+0.00%)
Nov 21, 2019 0.1392 0.1392 0.1300 0.1300 5,566 -0.01(-4.06%)
Nov 20, 2019 0.1300 0.1450 0.1300 0.1355 21,175 -0.00(-3.01%)
Nov 19, 2019 0.1407 0.1440 0.1340 0.1397 27,643 +0.00(+3.48%)
Nov 18, 2019 0.1474 0.1474 0.1323 0.1350 24,965 -0.01(-9.21%)
Nov 15, 2019 0.1494 0.1494 0.1429 0.1487 12,700 +0.01(+6.21%)
Nov 14, 2019 0.1393 0.1486 0.1370 0.1400 7,630 +0.00(+0.00%)
Nov 13, 2019 0.1544 0.1544 0.1400 0.1400 25,850 -0.01(-4.04%)
Nov 12, 2019 0.1643 0.1699 0.1459 0.1459 30,619 -0.02(-11.04%)
Nov 11, 2019 0.1739 0.1739 0.1560 0.1640 102,981 +0.00(+0.00%)
Nov 08, 2019 0.1549 0.1663 0.1510 0.1640 35,800 +0.02(+12.95%)
Nov 07, 2019 0.1495 0.1570 0.1442 0.1452 28,000 -0.00(-3.20%)
Nov 06, 2019 0.1430 0.1593 0.1430 0.1500 31,892 -0.00(-1.32%)
Nov 05, 2019 0.1626 0.1626 0.1520 0.1520 31,500 -0.01(-5.00%)
Nov 04, 2019 0.1508 0.1600 0.1508 0.1600 23,190 +0.01(+6.67%)
Nov 01, 2019 0.1498 0.1523 0.1443 0.1500 40,000 -0.00(-1.96%)
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%)
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.