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 (%)
Feb 28, 2017 0.5350 0.5350 0.5025 0.5142 87,093 -0.04(-7.02%)
Feb 27, 2017 0.5295 0.5530 0.5209 0.5530 78,207 +0.02(+4.34%)
Feb 24, 2017 0.5200 0.5480 0.5074 0.5300 83,800 +0.01(+1.92%)
Feb 23, 2017 0.5400 0.5444 0.5100 0.5200 94,233 -0.02(-3.06%)
Feb 22, 2017 0.5100 0.5400 0.5030 0.5364 97,698 +0.04(+7.22%)
Feb 21, 2017 0.5910 0.5914 0.5003 0.5003 203,876 -0.09(-15.19%)
Feb 17, 2017 0.5899 0.5899 0.5899 0 +0.01(+2.25%)
Feb 16, 2017 0.6100 0.6150 0.5768 0.5769 151,292 -0.03(-5.33%)
Feb 15, 2017 0.5794 0.6165 0.5750 0.6094 145,305 +0.04(+6.59%)
Feb 14, 2017 0.6107 0.6230 0.5717 0.5717 251,395 -0.04(-6.28%)
Feb 13, 2017 0.6485 0.6500 0.5944 0.6100 312,764 -0.01(-1.29%)
Feb 10, 2017 0.6384 0.6395 0.6100 0.6180 54,336 -0.02(-2.97%)
Feb 09, 2017 0.6400 0.6459 0.6100 0.6369 163,375 +0.02(+2.49%)
Feb 08, 2017 0.6260 0.6413 0.5985 0.6214 150,852 +0.01(+1.92%)
Feb 07, 2017 0.6640 0.6640 0.6031 0.6097 201,027 -0.04(-6.44%)
Feb 06, 2017 0.6240 0.6517 0.6176 0.6517 150,267 +0.02(+2.82%)
Feb 03, 2017 0.6350 0.6440 0.6300 0.6338 88,069 +0.01(+1.08%)
Feb 02, 2017 0.6667 0.6667 0.6270 0.6270 66,739 -0.03(-4.57%)
Feb 01, 2017 0.6700 0.6840 0.6456 0.6570 181,336 -0.00(-0.45%)
Jan 31, 2017 0.6750 0.6900 0.6480 0.6600 211,263 -0.02(-2.40%)
Jan 30, 2017 0.6800 0.6935 0.6568 0.6762 186,816 +0.03(+3.89%)
Jan 27, 2017 0.6700 0.6900 0.6431 0.6509 84,492 -0.02(-2.78%)
Jan 26, 2017 0.6668 0.6700 0.6500 0.6695 57,475 +0.01(+1.39%)
Jan 25, 2017 0.6650 0.6935 0.6497 0.6603 344,977 +0.02(+2.79%)
Jan 24, 2017 0.6781 0.6920 0.6327 0.6424 183,121 -0.03(-4.55%)
Jan 23, 2017 0.6702 0.6902 0.6630 0.6730 109,459 -0.00(-0.66%)
Jan 20, 2017 0.6794 0.6900 0.6600 0.6775 53,412 -0.02(-2.52%)
Jan 19, 2017 0.7430 0.7430 0.6632 0.6950 99,832 -0.02(-2.67%)
Jan 18, 2017 0.7220 0.7220 0.6968 0.7141 153,318 +0.01(+1.03%)
Jan 17, 2017 0.6999 0.7252 0.6989 0.7068 202,295 +0.02(+2.17%)
Jan 13, 2017 0.6918 0.6918 0.6918 0 -0.01(-0.73%)
Jan 12, 2017 0.6600 0.6986 0.6600 0.6969 173,035 +0.03(+4.33%)
Jan 11, 2017 0.6607 0.6680 0.6543 0.6680 8,900 -0.01(-1.33%)
Jan 10, 2017 0.6640 0.6770 0.6473 0.6770 24,645 +0.00(+0.00%)
Jan 09, 2017 0.6715 0.6862 0.6542 0.6770 38,957 +0.02(+2.58%)
Jan 06, 2017 0.7050 0.7057 0.6459 0.6600 24,980 -0.01(-0.75%)
Jan 05, 2017 0.7100 0.7200 0.6650 0.6650 69,223 -0.02(-3.29%)
Jan 04, 2017 0.7000 0.7100 0.6600 0.6876 71,161 -0.02(-2.80%)
Jan 03, 2017 0.7080 0.7381 0.6876 0.7074 51,032 -0.01(-1.91%)
Dec 30, 2016 0.7212 0.7212 0.7212 0 -0.00(-0.25%)
Dec 29, 2016 0.7000 0.7270 0.6702 0.7230 47,239 +0.05(+6.79%)
Dec 28, 2016 0.6900 0.6980 0.6728 0.6770 22,200 -0.03(-4.65%)
Dec 27, 2016 0.6650 0.7200 0.6561 0.7100 133,079 +0.04(+6.16%)
Dec 23, 2016 0.6688 0.6688 0.6688 0 -0.00(-0.18%)
Dec 22, 2016 0.6468 0.6719 0.6050 0.6700 177,181 +0.04(+6.01%)
Dec 21, 2016 0.5860 0.6469 0.5711 0.6320 137,965 +0.06(+10.10%)
Dec 20, 2016 0.6395 0.6395 0.5414 0.5740 95,235 -0.04(-6.91%)
Dec 19, 2016 0.7230 0.7230 0.6091 0.6166 256,200 -0.11(-14.90%)
Dec 16, 2016 0.7230 0.7298 0.6947 0.7246 29,320 +0.01(+1.06%)
Dec 15, 2016 0.7100 0.7376 0.7100 0.7170 42,655 +0.00(+0.60%)
Dec 14, 2016 0.7658 0.7658 0.7126 0.7127 34,970 -0.05(-7.12%)
Dec 13, 2016 0.7602 0.7721 0.7519 0.7673 16,550 +0.02(+2.12%)
Dec 12, 2016 0.7560 0.7674 0.7349 0.7514 56,430 +0.00(+0.55%)
Dec 09, 2016 0.7910 0.8045 0.7473 0.7473 61,127 -0.05(-5.82%)
Dec 08, 2016 0.7350 0.8000 0.7140 0.7935 78,099 +0.04(+5.81%)
Dec 07, 2016 0.8101 0.8239 0.7196 0.7499 155,982 -0.08(-9.54%)
Dec 06, 2016 0.8613 0.8613 0.8100 0.8290 29,935 -0.03(-3.22%)
Dec 05, 2016 0.8850 0.8859 0.8310 0.8566 60,455 -0.02(-2.14%)
Dec 02, 2016 0.9260 0.9260 0.8740 0.8753 69,851 -0.03(-3.36%)
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.