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 (%)
Aug 31, 2017 0.3070 0.3525 0.3070 0.3384 190,089 +0.02(+5.42%)
Aug 30, 2017 0.3199 0.3210 0.2972 0.3210 11,338 -0.00(-0.16%)
Aug 29, 2017 0.3181 0.3219 0.3181 0.3215 13,660 -0.00(-0.34%)
Aug 28, 2017 0.3140 0.3226 0.3140 0.3226 12,100 +0.00(+1.35%)
Aug 25, 2017 0.3160 0.3354 0.3160 0.3183 23,350 -0.01(-2.66%)
Aug 24, 2017 0.3210 0.3330 0.3210 0.3270 10,900 -0.00(-0.91%)
Aug 23, 2017 0.3354 0.3354 0.3300 0.3300 800 +0.01(+1.85%)
Aug 22, 2017 0.3133 0.3240 0.3133 0.3240 10,300 +0.01(+4.18%)
Aug 21, 2017 0.3060 0.3300 0.3060 0.3110 21,384 -0.00(-1.40%)
Aug 18, 2017 0.3100 0.3154 0.2965 0.3154 21,093 -0.00(-0.82%)
Aug 17, 2017 0.3110 0.3207 0.3040 0.3180 18,900 +0.02(+4.95%)
Aug 16, 2017 0.2967 0.3100 0.2870 0.3030 19,636 -0.00(-0.03%)
Aug 15, 2017 0.3290 0.3290 0.3000 0.3031 18,900 -0.01(-4.23%)
Aug 14, 2017 0.3230 0.3345 0.3165 0.3165 16,312 -0.01(-2.68%)
Aug 11, 2017 0.3300 0.3300 0.3230 0.3252 23,506 -0.00(-1.45%)
Aug 10, 2017 0.3466 0.3466 0.3300 0.3300 15,210 +0.00(+0.00%)
Aug 09, 2017 0.3350 0.3404 0.3300 0.3300 9,715 -0.01(-2.46%)
Aug 08, 2017 0.3500 0.3500 0.3300 0.3383 37,920 -0.01(-3.06%)
Aug 07, 2017 0.3500 0.3600 0.3350 0.3490 87,382 -0.01(-3.06%)
Aug 04, 2017 0.3663 0.3663 0.3479 0.3600 31,954 -0.00(-0.25%)
Aug 03, 2017 0.3710 0.3790 0.3609 0.3609 14,385 -0.01(-3.86%)
Aug 02, 2017 0.3638 0.3754 0.3599 0.3754 29,528 +0.01(+1.43%)
Aug 01, 2017 0.3600 0.3760 0.3600 0.3701 5,347 +0.01(+2.55%)
Jul 31, 2017 0.3700 0.3723 0.3600 0.3609 23,132 -0.00(-0.58%)
Jul 28, 2017 0.3812 0.3812 0.3600 0.3630 16,271 -0.00(-0.27%)
Jul 27, 2017 0.3765 0.3765 0.3600 0.3640 28,709 -0.01(-2.93%)
Jul 26, 2017 0.3941 0.3941 0.3750 0.3750 15,445 -0.01(-1.45%)
Jul 25, 2017 0.3800 0.4000 0.3750 0.3805 52,389 +0.00(+0.63%)
Jul 24, 2017 0.3816 0.3878 0.3660 0.3781 33,587 +0.01(+3.02%)
Jul 21, 2017 0.3769 0.3769 0.3560 0.3670 23,480 -0.00(-0.81%)
Jul 20, 2017 0.3769 0.3800 0.3528 0.3700 78,540 -0.01(-1.52%)
Jul 19, 2017 0.3475 0.3770 0.3410 0.3757 40,800 +0.02(+4.68%)
Jul 18, 2017 0.3770 0.3866 0.3589 0.3589 56,694 -0.00(-0.36%)
Jul 17, 2017 0.3455 0.3602 0.3385 0.3602 63,350 +0.02(+7.23%)
Jul 14, 2017 0.3357 0.3360 0.3203 0.3359 60,600 -0.00(-0.62%)
Jul 13, 2017 0.3370 0.3500 0.3370 0.3380 13,250 +0.00(+0.90%)
Jul 12, 2017 0.3330 0.3433 0.3300 0.3350 50,700 +0.01(+1.73%)
Jul 11, 2017 0.3419 0.3419 0.3172 0.3293 30,050 -0.01(-1.99%)
Jul 10, 2017 0.3230 0.3470 0.3137 0.3360 38,773 -0.00(-0.03%)
Jul 07, 2017 0.3384 0.3430 0.3361 0.3361 9,970 -0.00(-1.15%)
Jul 06, 2017 0.3360 0.3400 0.3275 0.3400 16,152 +0.01(+2.63%)
Jul 05, 2017 0.3288 0.3360 0.3108 0.3313 58,823 +0.02(+7.92%)
Jul 03, 2017 0.2840 0.3070 0.2800 0.3070 21,500 +0.02(+6.63%)
Jun 30, 2017 0.2938 0.2960 0.2879 0.2879 40,673 -0.02(-5.85%)
Jun 29, 2017 0.2985 0.3178 0.2985 0.3058 17,941 +0.01(+3.31%)
Jun 28, 2017 0.2778 0.3059 0.2778 0.2960 94,484 +0.02(+5.71%)
Jun 27, 2017 0.3140 0.3230 0.2800 0.2800 38,401 -0.03(-11.11%)
Jun 26, 2017 0.3324 0.3363 0.3105 0.3150 117,810 -0.02(-6.83%)
Jun 23, 2017 0.3270 0.3471 0.3266 0.3381 13,319 +0.00(+0.00%)
Jun 22, 2017 0.3562 0.3600 0.3381 0.3381 22,360 -0.02(-5.61%)
Jun 21, 2017 0.3700 0.3767 0.3500 0.3582 16,638 -0.01(-1.51%)
Jun 20, 2017 0.3784 0.3809 0.3637 0.3637 18,000 -0.02(-4.29%)
Jun 19, 2017 0.3909 0.3971 0.3670 0.3800 66,516 +0.04(+10.30%)
Jun 16, 2017 0.3431 0.3632 0.3431 0.3445 47,614 +0.00(+0.20%)
Jun 15, 2017 0.3574 0.3590 0.3435 0.3438 34,675 -0.02(-4.74%)
Jun 14, 2017 0.3600 0.3640 0.3583 0.3609 36,200 +0.00(+0.92%)
Jun 13, 2017 0.3746 0.3748 0.3576 0.3576 2,200 +0.01(+3.14%)
Jun 12, 2017 0.3550 0.3700 0.3445 0.3467 155,628 -0.02(-5.12%)
Jun 09, 2017 0.3522 0.3654 0.3393 0.3654 64,343 +0.04(+10.76%)
Jun 08, 2017 0.3630 0.3892 0.3299 0.3299 69,763 -0.01(-3.05%)
Jun 07, 2017 0.3389 0.3456 0.3330 0.3403 12,021 -0.00(-0.65%)
Jun 06, 2017 0.3399 0.3476 0.3290 0.3425 34,302 +0.01(+3.01%)
Jun 05, 2017 0.3336 0.3500 0.3305 0.3325 20,976 +0.01(+1.53%)
Jun 02, 2017 0.3505 0.3519 0.3275 0.3275 16,521 -0.02(-5.89%)
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.