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 (%)
May 31, 2018 0.8000 0.8071 0.7800 0.8000 238,953 +0.03(+3.61%)
May 30, 2018 0.7640 0.7965 0.7600 0.7721 51,370 -0.01(-1.71%)
May 29, 2018 0.7719 0.7960 0.7700 0.7855 57,966 -0.04(-4.48%)
May 25, 2018 0.8223 0.8223 0.8223 0 +0.01(+1.27%)
May 24, 2018 0.8880 0.8880 0.8014 0.8120 350,416 -0.07(-7.55%)
May 23, 2018 0.8898 0.9000 0.8573 0.8783 197,403 +0.03(+3.33%)
May 22, 2018 0.9000 0.9170 0.8402 0.8500 26,498 -0.04(-4.49%)
May 21, 2018 0.8905 0.9000 0.8150 0.8900 48,959 +0.02(+2.69%)
May 18, 2018 0.8920 0.8922 0.8640 0.8667 102,371 -0.02(-2.07%)
May 17, 2018 0.8537 0.9016 0.8503 0.8850 175,802 +0.06(+7.27%)
May 16, 2018 0.7900 0.8331 0.7900 0.8250 72,121 +0.03(+3.38%)
May 15, 2018 0.8079 0.8280 0.7949 0.7980 134,001 -0.02(-2.42%)
May 14, 2018 0.7720 0.8180 0.7621 0.8178 102,284 +0.04(+4.85%)
May 11, 2018 0.7875 0.7960 0.7643 0.7800 147,205 +0.00(+0.52%)
May 10, 2018 0.7700 0.8037 0.7700 0.7760 20,531 -0.01(-0.86%)
May 09, 2018 0.8105 0.8120 0.7805 0.7827 78,333 +0.01(+0.73%)
May 08, 2018 0.8064 0.8240 0.7731 0.7770 173,914 +0.01(+1.56%)
May 07, 2018 0.6880 0.7654 0.6880 0.7651 224,918 +0.08(+11.26%)
May 04, 2018 0.7170 0.7170 0.6763 0.6877 62,290 -0.02(-2.48%)
May 03, 2018 0.6879 0.7052 0.6795 0.7052 96,608 +0.01(+1.35%)
May 02, 2018 0.7200 0.7200 0.6474 0.6958 197,766 -0.03(-3.90%)
May 01, 2018 0.7100 0.7395 0.7100 0.7240 52,110 -0.01(-1.83%)
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%)
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.