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 (%)
Dec 31, 2018 0.3370 0.3610 0.3300 0.3381 126,300 +0.01(+2.45%)
Dec 28, 2018 0.2970 0.3300 0.2970 0.3300 39,200 +0.02(+7.81%)
Dec 27, 2018 0.3270 0.3270 0.2952 0.3061 42,888 +0.00(+1.39%)
Dec 26, 2018 0.3000 0.3019 0.2920 0.3019 117,385 -0.01(-2.61%)
Dec 24, 2018 0.3186 0.3250 0.3000 0.3100 63,300 -0.03(-9.81%)
Dec 21, 2018 0.3300 0.3550 0.3006 0.3437 162,300 +0.00(+0.82%)
Dec 20, 2018 0.3535 0.3563 0.3300 0.3409 118,075 -0.03(-7.86%)
Dec 19, 2018 0.3300 0.3843 0.3300 0.3700 80,946 -0.00(-0.43%)
Dec 18, 2018 0.4160 0.4160 0.3716 0.3716 50,660 -0.02(-5.97%)
Dec 17, 2018 0.3970 0.4107 0.3949 0.3952 86,460 -0.01(-1.37%)
Dec 14, 2018 0.3650 0.4100 0.3650 0.4007 298,100 +0.03(+9.27%)
Dec 13, 2018 0.4026 0.4026 0.3560 0.3667 140,975 -0.03(-8.67%)
Dec 12, 2018 0.4187 0.4187 0.4010 0.4015 30,053 -0.01(-2.78%)
Dec 11, 2018 0.4253 0.4269 0.4122 0.4130 32,555 -0.01(-2.87%)
Dec 10, 2018 0.4400 0.4400 0.4033 0.4252 36,560 -0.02(-3.47%)
Dec 07, 2018 0.4390 0.4500 0.4350 0.4405 9,700 -0.00(-0.11%)
Dec 06, 2018 0.4439 0.4500 0.4180 0.4410 41,709 -0.02(-5.34%)
Dec 04, 2018 0.4700 0.4705 0.4552 0.4659 12,600 +0.01(+1.50%)
Dec 03, 2018 0.4600 0.4645 0.4399 0.4590 42,481 +0.01(+2.55%)
Nov 30, 2018 0.4483 0.4510 0.4284 0.4476 35,900 +0.01(+1.96%)
Nov 29, 2018 0.4570 0.4621 0.4364 0.4390 39,608 -0.01(-2.27%)
Nov 28, 2018 0.4369 0.4560 0.4267 0.4492 69,775 +0.02(+3.62%)
Nov 27, 2018 0.4525 0.4624 0.4110 0.4335 125,350 -0.04(-7.77%)
Nov 26, 2018 0.4731 0.4806 0.4553 0.4700 288,565 +0.01(+2.96%)
Nov 23, 2018 0.4627 0.4728 0.4565 0.4565 9,500 -0.00(-0.85%)
Nov 21, 2018 0.4604 0.4604 0.4604 0 +0.00(+0.44%)
Nov 20, 2018 0.4607 0.4670 0.4584 0.4584 23,560 -0.02(-4.12%)
Nov 19, 2018 0.4900 0.4908 0.4774 0.4781 11,709 +0.01(+2.40%)
Nov 16, 2018 0.4761 0.4800 0.4622 0.4669 31,900 -0.01(-2.53%)
Nov 15, 2018 0.4704 0.4800 0.4704 0.4790 29,806 +0.01(+1.40%)
Nov 14, 2018 0.4895 0.4895 0.4724 0.4724 7,659 -0.01(-1.79%)
Nov 13, 2018 0.4884 0.4935 0.4770 0.4810 54,639 -0.01(-1.84%)
Nov 12, 2018 0.4827 0.4970 0.4771 0.4900 61,618 +0.01(+1.03%)
Nov 09, 2018 0.4832 0.4880 0.4700 0.4850 27,100 -0.00(-0.68%)
Nov 08, 2018 0.4979 0.5000 0.4876 0.4883 41,378 -0.01(-2.94%)
Nov 07, 2018 0.5240 0.5252 0.5031 0.5031 26,175 -0.01(-1.35%)
Nov 06, 2018 0.5000 0.5153 0.4949 0.5100 34,611 +0.02(+3.03%)
Nov 05, 2018 0.4734 0.5016 0.4734 0.4950 13,615 +0.00(+0.34%)
Nov 02, 2018 0.4674 0.5150 0.4674 0.4933 115,300 +0.02(+4.51%)
Nov 01, 2018 0.4610 0.4857 0.4538 0.4720 187,300 +0.01(+2.21%)
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%)
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.