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, 2020 0.2182 0.2265 0.2033 0.2265 165,100 -0.02(-7.55%)
Feb 27, 2020 0.2490 0.2700 0.2360 0.2450 37,911 -0.02(-8.55%)
Feb 26, 2020 0.2691 0.2739 0.2591 0.2679 21,532 -0.01(-2.58%)
Feb 25, 2020 0.2653 0.2750 0.2653 0.2750 109,579 +0.01(+1.93%)
Feb 24, 2020 0.2790 0.2790 0.2580 0.2698 8,982 -0.02(-5.33%)
Feb 21, 2020 0.3008 0.3008 0.2814 0.2850 59,600 -0.00(-1.38%)
Feb 20, 2020 0.2850 0.2950 0.2800 0.2890 588,250 +0.01(+2.12%)
Feb 19, 2020 0.2900 0.2990 0.2766 0.2830 229,037 -0.01(-2.08%)
Feb 18, 2020 0.2806 0.2909 0.2751 0.2890 366,349 +0.04(+17.29%)
Feb 14, 2020 0.2520 0.2645 0.2442 0.2464 46,900 -0.01(-3.64%)
Feb 13, 2020 0.2570 0.2723 0.2500 0.2557 29,313 -0.00(-1.65%)
Feb 12, 2020 0.2600 0.2600 0.2416 0.2600 60,415 +0.00(+0.62%)
Feb 11, 2020 0.2740 0.2740 0.2500 0.2584 64,999 +0.01(+4.32%)
Feb 10, 2020 0.2680 0.2715 0.2442 0.2477 96,207 -0.03(-9.47%)
Feb 07, 2020 0.2600 0.2736 0.2488 0.2736 127,500 +0.02(+6.46%)
Feb 06, 2020 0.2254 0.2571 0.2250 0.2570 37,215 +0.03(+12.97%)
Feb 05, 2020 0.2232 0.2275 0.2220 0.2275 32,485 +0.01(+5.91%)
Feb 04, 2020 0.1984 0.2204 0.1984 0.2148 59,124 -0.01(-2.54%)
Feb 03, 2020 0.2100 0.2204 0.2022 0.2204 33,757 +0.01(+4.41%)
Jan 31, 2020 0.2180 0.2209 0.2092 0.2111 14,500 -0.01(-4.74%)
Jan 30, 2020 0.2230 0.2300 0.2216 0.2216 4,885 -0.01(-3.02%)
Jan 29, 2020 0.2264 0.2285 0.2160 0.2285 42,700 -0.01(-3.75%)
Jan 28, 2020 0.2343 0.2382 0.2343 0.2374 3,457 +0.01(+4.95%)
Jan 27, 2020 0.2390 0.2390 0.2262 0.2262 10,196 -0.02(-8.79%)
Jan 24, 2020 0.2540 0.2565 0.2404 0.2480 28,100 -0.01(-2.71%)
Jan 23, 2020 0.2475 0.2549 0.2409 0.2549 2,720 +0.01(+3.20%)
Jan 22, 2020 0.2525 0.2525 0.2441 0.2470 14,167 -0.01(-5.00%)
Jan 21, 2020 0.2596 0.2600 0.2500 0.2600 20,022 +0.00(+0.00%)
Jan 17, 2020 0.2705 0.2705 0.2530 0.2600 10,100 +0.01(+4.00%)
Jan 16, 2020 0.2609 0.2609 0.2500 0.2500 9,253 -0.02(-7.41%)
Jan 15, 2020 0.2900 0.2900 0.2572 0.2700 37,800 -0.01(-3.98%)
Jan 14, 2020 0.2965 0.2965 0.2730 0.2812 48,965 -0.01(-2.12%)
Jan 13, 2020 0.2430 0.2921 0.2430 0.2873 81,643 +0.04(+14.92%)
Jan 10, 2020 0.2510 0.2565 0.2400 0.2500 47,700 +0.00(+1.75%)
Jan 09, 2020 0.2190 0.2543 0.2190 0.2457 31,780 +0.02(+8.72%)
Jan 08, 2020 0.2479 0.2551 0.2260 0.2260 142,295 -0.02(-9.60%)
Jan 07, 2020 0.2385 0.2562 0.2385 0.2500 38,563 +0.00(+0.81%)
Jan 06, 2020 0.2920 0.2920 0.2291 0.2480 133,607 -0.05(-16.24%)
Jan 03, 2020 0.3100 0.3100 0.2915 0.2961 122,100 -0.01(-2.28%)
Jan 02, 2020 0.2826 0.3109 0.2732 0.3030 66,182 +0.02(+8.21%)
Dec 31, 2019 0.2911 0.3100 0.2800 0.2800 79,300 +0.02(+7.69%)
Dec 30, 2019 0.2099 0.3400 0.2099 0.2600 471,353 +0.06(+30.46%)
Dec 27, 2019 0.1600 0.1993 0.1600 0.1993 123,000 +0.05(+35.58%)
Dec 26, 2019 0.1700 0.1700 0.1470 0.1470 31,831 +0.00(+1.38%)
Dec 24, 2019 0.1600 0.1643 0.1450 0.1450 81,200 -0.02(-9.66%)
Dec 23, 2019 0.1290 0.1694 0.1290 0.1605 75,174 +0.02(+10.31%)
Dec 20, 2019 0.1492 0.1492 0.1272 0.1455 60,200 -0.00(-1.29%)
Dec 19, 2019 0.1406 0.1517 0.1406 0.1474 43,400 +0.01(+5.89%)
Dec 18, 2019 0.1369 0.1451 0.1369 0.1392 100,295 +0.00(+3.11%)
Dec 17, 2019 0.1437 0.1437 0.1310 0.1350 30,136 -0.00(-1.17%)
Dec 16, 2019 0.1238 0.1400 0.1200 0.1366 70,117 +0.01(+5.08%)
Dec 13, 2019 0.1254 0.1348 0.1254 0.1300 27,000 +0.00(+0.31%)
Dec 12, 2019 0.1223 0.1300 0.1213 0.1296 33,394 +0.01(+7.02%)
Dec 11, 2019 0.1174 0.1260 0.1153 0.1211 49,550 -0.00(-3.74%)
Dec 10, 2019 0.1057 0.1287 0.1041 0.1258 102,500 +0.02(+19.58%)
Dec 09, 2019 0.1060 0.1073 0.1050 0.1052 5,311 +0.00(+2.14%)
Dec 06, 2019 0.1233 0.1245 0.1016 0.1030 148,800 -0.01(-12.71%)
Dec 05, 2019 0.1139 0.1200 0.1115 0.1180 30,821 +0.00(+0.85%)
Dec 04, 2019 0.1250 0.1250 0.1170 0.1170 12,000 -0.00(-2.74%)
Dec 03, 2019 0.1115 0.1276 0.1115 0.1203 34,102 -0.00(-0.82%)
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.