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 (%)
Mar 31, 2017 0.4637 0.4637 0.4350 0.4379 117,595 -0.02(-5.13%)
Mar 30, 2017 0.4533 0.4720 0.4450 0.4616 21,699 -0.01(-1.81%)
Mar 29, 2017 0.4733 0.4733 0.4430 0.4701 35,157 +0.00(+0.36%)
Mar 28, 2017 0.4542 0.4692 0.4490 0.4684 16,518 +0.02(+3.95%)
Mar 27, 2017 0.4590 0.4761 0.4360 0.4506 39,466 -0.03(-6.90%)
Mar 24, 2017 0.5140 0.5140 0.4668 0.4840 34,453 -0.00(-0.27%)
Mar 23, 2017 0.4935 0.5077 0.4700 0.4853 88,052 +0.02(+5.07%)
Mar 22, 2017 0.4540 0.4849 0.4050 0.4619 94,195 +0.01(+1.99%)
Mar 21, 2017 0.4595 0.4676 0.4410 0.4529 15,619 -0.00(-0.84%)
Mar 20, 2017 0.4750 0.4770 0.4400 0.4567 61,042 -0.02(-3.84%)
Mar 17, 2017 0.4710 0.4780 0.4580 0.4750 21,988 +0.01(+2.70%)
Mar 16, 2017 0.4779 0.4779 0.4393 0.4625 42,343 -0.01(-1.22%)
Mar 15, 2017 0.4341 0.4730 0.4271 0.4682 23,908 +0.03(+8.01%)
Mar 14, 2017 0.4502 0.4647 0.4170 0.4335 83,722 -0.01(-3.24%)
Mar 13, 2017 0.4809 0.5030 0.4430 0.4480 137,200 -0.05(-10.65%)
Mar 10, 2017 0.5171 0.5171 0.4704 0.5014 195,065 -0.02(-3.58%)
Mar 09, 2017 0.5106 0.5224 0.5100 0.5200 31,340 +0.01(+1.94%)
Mar 08, 2017 0.5476 0.5480 0.5101 0.5101 48,250 -0.04(-7.14%)
Mar 07, 2017 0.5430 0.5612 0.5315 0.5493 50,305 +0.02(+3.29%)
Mar 06, 2017 0.5210 0.5729 0.5100 0.5318 97,681 +0.02(+4.27%)
Mar 03, 2017 0.5243 0.5247 0.5090 0.5100 134,400 -0.01(-1.37%)
Mar 02, 2017 0.5000 0.5182 0.5000 0.5171 51,927 +0.00(+0.21%)
Mar 01, 2017 0.5125 0.5160 0.4933 0.5160 142,507 +0.00(+0.35%)
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%)
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.