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, 2018 0.8717 0.8950 0.8690 0.8693 151,681 +0.00(+0.27%)
Feb 27, 2018 0.8300 0.8800 0.8200 0.8670 203,299 -0.01(-1.37%)
Feb 26, 2018 0.9400 0.9650 0.8696 0.8790 300,867 -0.07(-7.78%)
Feb 23, 2018 0.9558 0.9564 0.9300 0.9532 48,446 +0.04(+4.05%)
Feb 22, 2018 0.9510 0.9510 0.9161 0.9161 29,450 -0.00(-0.43%)
Feb 21, 2018 0.9640 0.9640 0.9200 0.9201 95,518 -0.02(-1.89%)
Feb 20, 2018 0.9477 0.9757 0.9283 0.9378 118,535 -0.02(-2.45%)
Feb 16, 2018 0.9614 0.9614 0.9614 0 +0.04(+4.13%)
Feb 15, 2018 0.9760 0.9890 0.9227 0.9233 186,218 -0.00(-0.14%)
Feb 14, 2018 0.9200 0.9374 0.9090 0.9246 73,052 +0.02(+2.62%)
Feb 13, 2018 0.8965 0.9010 155,570 -0.05(-5.06%)
Feb 12, 2018 0.9727 0.9896 0.9416 0.9490 127,349 -0.01(-0.84%)
Feb 09, 2018 0.9606 0.9850 0.8947 0.9570 286,841 +0.01(+0.95%)
Feb 08, 2018 0.9825 0.9906 0.9039 0.9480 380,628 -0.01(-1.35%)
Feb 07, 2018 1.011 1.011 0.9486 0.9610 82,113 +0.03(+3.33%)
Feb 06, 2018 0.8360 0.9470 0.8360 0.9300 175,055 +0.05(+5.20%)
Feb 05, 2018 0.8490 0.9515 0.8258 0.8840 338,247 -0.05(-5.76%)
Feb 02, 2018 0.9895 1.010 0.8928 0.9380 353,639 -0.06(-6.08%)
Feb 01, 2018 1.043 1.060 0.9900 0.9987 144,284 -0.04(-3.51%)
Jan 31, 2018 1.030 1.048 0.9820 1.035 283,154 +0.06(+5.86%)
Jan 30, 2018 1.100 1.100 0.9777 0.9777 265,241 -0.08(-7.76%)
Jan 29, 2018 1.110 1.110 1.042 1.060 185,134 -0.00(-0.01%)
Jan 26, 2018 1.057 1.090 1.050 1.060 157,251 -0.00(-0.33%)
Jan 25, 2018 1.090 1.120 1.055 1.064 85,919 -0.01(-1.08%)
Jan 24, 2018 1.030 1.090 1.030 1.075 174,407 +0.04(+4.30%)
Jan 23, 2018 1.046 1.070 1.017 1.031 246,011 -0.02(-1.82%)
Jan 22, 2018 1.000 1.071 1.000 1.050 249,055 +0.03(+2.81%)
Jan 19, 2018 1.045 1.080 1.020 1.021 355,386 -0.04(-3.47%)
Jan 18, 2018 1.124 1.135 1.028 1.058 516,915 -0.06(-5.45%)
Jan 17, 2018 1.065 1.129 1.050 1.119 899,346 +0.08(+7.60%)
Jan 16, 2018 0.9810 1.040 0.9810 1.040 427,937 +0.09(+9.47%)
Jan 12, 2018 0.9500 0.9500 0.9500 0 +0.03(+2.89%)
Jan 11, 2018 1.010 1.010 0.9104 0.9233 471,621 -0.08(-7.75%)
Jan 10, 2018 1.052 1.052 0.9861 1.001 212,472 -0.02(-1.87%)
Jan 09, 2018 1.070 1.070 1.010 1.020 170,428 -0.04(-3.35%)
Jan 08, 2018 1.090 1.090 1.040 1.055 287,879 -0.00(-0.07%)
Jan 05, 2018 1.026 1.070 1.020 1.056 171,258 +0.04(+3.73%)
Jan 04, 2018 1.054 1.054 1.000 1.018 183,643 -0.03(-3.05%)
Jan 03, 2018 1.080 1.080 1.020 1.050 359,248 +0.01(+0.96%)
Jan 02, 2018 1.010 1.060 0.9800 1.040 266,438 +0.06(+6.56%)
Dec 29, 2017 0.9760 0.9760 0.9760 0 +0.03(+3.28%)
Dec 28, 2017 0.9350 0.9658 0.9205 0.9450 123,305 +0.00(+0.08%)
Dec 27, 2017 0.9680 0.9680 0.9040 0.9442 104,007 -0.06(-5.58%)
Dec 26, 2017 0.8800 1.000 0.8800 1.000 181,043 +0.08(+9.06%)
Dec 22, 2017 0.9188 0.9210 0.8800 0.9169 126,960 -0.01(-0.77%)
Dec 21, 2017 0.9500 0.9900 0.9107 0.9240 105,323 -0.02(-1.76%)
Dec 20, 2017 0.9895 0.9895 0.9142 0.9406 98,040 -0.02(-1.71%)
Dec 19, 2017 0.9182 0.9570 0.9160 0.9570 203,577 +0.08(+9.62%)
Dec 18, 2017 0.8044 0.8970 0.7752 0.8730 382,068 +0.09(+11.21%)
Dec 15, 2017 0.8440 0.8440 0.7730 0.7850 146,687 -0.04(-5.02%)
Dec 14, 2017 0.8650 0.8650 0.8000 0.8265 98,183 +0.01(+1.49%)
Dec 13, 2017 0.8880 0.8969 0.8094 0.8144 160,271 -0.01(-1.26%)
Dec 12, 2017 0.8100 0.8540 0.7961 0.8248 308,625 +0.02(+2.89%)
Dec 11, 2017 0.8220 0.8262 0.7700 0.8016 187,973 -0.02(-2.97%)
Dec 08, 2017 0.8560 0.8600 0.8100 0.8262 128,908 -0.01(-1.51%)
Dec 07, 2017 0.8240 0.8531 0.7784 0.8388 216,010 +0.02(+2.42%)
Dec 06, 2017 0.8670 0.8670 0.7810 0.8190 316,372 -0.04(-4.99%)
Dec 05, 2017 0.8940 0.9100 0.8159 0.8620 322,895 -0.02(-2.27%)
Dec 04, 2017 0.9240 0.9240 0.8664 0.8820 168,721 -0.02(-2.67%)
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.