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 (%)
Apr 30, 2018 0.7432 0.7527 0.7339 0.7375 34,130 -0.00(-0.45%)
Apr 27, 2018 0.7516 0.7600 0.7205 0.7408 43,427 -0.01(-1.63%)
Apr 26, 2018 0.7600 0.7640 0.7323 0.7531 116,713 -0.01(-0.99%)
Apr 25, 2018 0.7550 0.7750 0.7300 0.7606 58,524 -0.01(-1.73%)
Apr 24, 2018 0.7550 0.7762 0.7538 0.7740 30,749 -0.01(-1.10%)
Apr 23, 2018 0.7766 0.7826 0.7558 0.7826 48,693 +0.00(+0.33%)
Apr 20, 2018 0.7760 0.7820 0.7600 0.7800 41,466 +0.00(+0.00%)
Apr 19, 2018 0.7956 0.7975 0.7700 0.7800 75,480 -0.02(-2.21%)
Apr 18, 2018 0.7150 0.7976 0.7150 0.7976 75,195 +0.02(+2.68%)
Apr 17, 2018 0.7740 0.8019 0.7713 0.7768 49,447 -0.00(-0.41%)
Apr 16, 2018 0.8087 0.8330 0.7663 0.7800 80,095 -0.02(-2.87%)
Apr 13, 2018 0.8067 0.8068 0.7832 0.8030 51,054 +0.02(+2.49%)
Apr 12, 2018 0.7951 0.8133 0.7746 0.7835 69,654 -0.02(-2.37%)
Apr 11, 2018 0.7870 0.8304 0.7870 0.8025 32,946 -0.03(-3.22%)
Apr 10, 2018 0.8359 0.8411 0.8028 0.8292 113,072 +0.02(+1.87%)
Apr 09, 2018 0.8091 0.8240 0.7940 0.8140 79,640 +0.04(+4.90%)
Apr 06, 2018 0.7901 0.7935 0.7700 0.7760 65,025 -0.00(-0.13%)
Apr 05, 2018 0.7715 0.8003 0.7680 0.7770 47,788 -0.00(-0.03%)
Apr 04, 2018 0.7800 0.8000 0.7700 0.7772 133,916 -0.04(-4.72%)
Apr 03, 2018 0.8030 0.8400 0.7992 0.8157 70,611 -0.01(-1.13%)
Apr 02, 2018 0.8100 0.8250 0.7700 0.8250 81,515 +0.01(+0.61%)
Mar 29, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.54%)
Mar 28, 2018 0.7612 0.8177 0.7612 0.7997 171,420 +0.03(+3.43%)
Mar 27, 2018 0.7976 0.8000 0.7516 0.7732 70,448 -0.02(-2.25%)
Mar 26, 2018 0.8133 0.8133 0.7227 0.7910 304,399 -0.02(-2.94%)
Mar 23, 2018 0.8200 0.8302 0.7865 0.8150 166,812 +0.01(+0.75%)
Mar 22, 2018 0.8600 0.8600 0.8087 0.8089 77,819 -0.04(-4.89%)
Mar 21, 2018 0.8153 0.8505 0.8000 0.8505 69,847 +0.03(+3.72%)
Mar 20, 2018 0.8305 0.8381 0.8050 0.8200 107,746 -0.02(-2.19%)
Mar 19, 2018 0.8452 0.8452 0.8118 0.8384 62,651 -0.00(-0.20%)
Mar 16, 2018 0.8478 0.8499 0.8305 0.8401 51,749 +0.01(+1.24%)
Mar 15, 2018 0.8666 0.8700 0.8290 0.8298 48,515 -0.04(-4.52%)
Mar 14, 2018 0.8400 0.8691 0.8219 0.8691 119,139 +0.03(+3.46%)
Mar 13, 2018 0.8649 0.8679 0.8315 0.8400 53,492 -0.02(-1.87%)
Mar 12, 2018 0.8693 0.8850 0.8300 0.8560 103,215 -0.02(-2.39%)
Mar 09, 2018 0.8855 0.8910 0.8600 0.8770 126,686 -0.02(-2.20%)
Mar 08, 2018 0.9088 0.9200 0.8746 0.8967 77,308 -0.02(-2.09%)
Mar 07, 2018 0.9321 0.9475 0.8800 0.9158 130,552 -0.01(-0.99%)
Mar 06, 2018 0.8944 0.9268 0.8854 0.9250 293,746 +0.05(+6.29%)
Mar 05, 2018 0.8514 0.8780 0.8395 0.8703 179,896 +0.02(+2.51%)
Mar 02, 2018 0.8348 0.8500 0.8032 0.8490 169,881 +0.02(+1.92%)
Mar 01, 2018 0.8675 0.8856 0.8100 0.8330 307,262 -0.04(-4.18%)
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%)
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.