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 (%)
Sep 28, 2018 0.5065 0.5391 0.5050 0.5391 25,500 +0.02(+4.07%)
Sep 27, 2018 0.5168 0.5268 0.5050 0.5180 42,530 -0.00(-0.38%)
Sep 26, 2018 0.5169 0.5364 0.5000 0.5200 148,062 +0.01(+2.77%)
Sep 25, 2018 0.5326 0.5550 0.4760 0.5060 227,225 -0.03(-5.42%)
Sep 24, 2018 0.5537 0.5631 0.5274 0.5350 30,973 -0.00(-0.89%)
Sep 21, 2018 0.5330 0.5630 0.5330 0.5398 49,700 -0.02(-2.77%)
Sep 20, 2018 0.5467 0.5643 0.5339 0.5552 93,991 -0.00(-0.70%)
Sep 19, 2018 0.5593 0.5684 0.5310 0.5591 42,131 +0.01(+2.72%)
Sep 18, 2018 0.5251 0.5600 0.5230 0.5443 59,330 +0.04(+7.04%)
Sep 17, 2018 0.4842 0.5196 0.4700 0.5085 50,914 +0.02(+4.85%)
Sep 14, 2018 0.5044 0.5116 0.4810 0.4850 47,200 +0.02(+3.77%)
Sep 13, 2018 0.5271 0.5271 0.4674 0.4674 25,884 -0.06(-11.31%)
Sep 12, 2018 0.5200 0.5350 0.5031 0.5270 41,964 +0.02(+3.33%)
Sep 11, 2018 0.4750 0.5100 0.4350 0.5100 157,292 +0.01(+2.00%)
Sep 10, 2018 0.5010 0.5330 0.4800 0.5000 95,740 -0.03(-5.20%)
Sep 07, 2018 0.5166 0.5444 0.5166 0.5274 26,500 -0.00(-0.53%)
Sep 06, 2018 0.5500 0.5500 0.5121 0.5302 134,514 -0.03(-5.44%)
Sep 05, 2018 0.5790 0.5790 0.5500 0.5607 131,500 -0.04(-6.69%)
Sep 04, 2018 0.6009 0.6117 0.5713 0.6009 65,310 -0.01(-2.29%)
Aug 31, 2018 0.6150 0.6150 0.6150 0 -0.02(-2.38%)
Aug 30, 2018 0.5971 0.6300 0.5928 0.6300 91,088 +0.03(+4.86%)
Aug 29, 2018 0.5977 0.6008 0.5778 0.6008 98,728 +0.03(+5.35%)
Aug 28, 2018 0.6100 0.6100 0.5674 0.5703 29,568 -0.03(-4.84%)
Aug 27, 2018 0.5800 0.6068 0.5746 0.5993 177,050 +0.01(+1.58%)
Aug 24, 2018 0.6013 0.6127 0.5900 0.5900 62,300 -0.01(-1.96%)
Aug 23, 2018 0.6100 0.6100 0.6018 0.6018 32,209 -0.00(-0.73%)
Aug 22, 2018 0.5960 0.6062 0.5900 0.6062 28,787 +0.00(+0.20%)
Aug 21, 2018 0.6100 0.6200 0.5924 0.6050 31,364 -0.02(-2.42%)
Aug 20, 2018 0.6121 0.6250 0.6045 0.6200 46,692 +0.00(+0.60%)
Aug 17, 2018 0.6191 0.6450 0.6000 0.6163 39,800 -0.00(-0.60%)
Aug 16, 2018 0.6350 0.6368 0.6110 0.6200 78,349 +0.01(+0.88%)
Aug 15, 2018 0.6600 0.6682 0.5952 0.6146 90,928 -0.06(-8.76%)
Aug 14, 2018 0.6596 0.6736 0.6433 0.6736 145,523 +0.04(+6.26%)
Aug 13, 2018 0.6268 0.6339 0.5654 0.6339 162,947 +0.01(+2.39%)
Aug 10, 2018 0.6570 0.6570 0.6130 0.6191 115,500 -0.04(-6.20%)
Aug 09, 2018 0.6641 0.6641 0.6500 0.6600 43,035 +0.01(+1.54%)
Aug 08, 2018 0.6352 0.6517 0.6352 0.6500 45,933 +0.03(+4.91%)
Aug 07, 2018 0.6418 0.6476 0.6196 0.6196 28,847 -0.01(-1.65%)
Aug 06, 2018 0.6830 0.6830 0.6210 0.6300 48,800 -0.02(-2.33%)
Aug 03, 2018 0.6500 0.6521 0.6375 0.6450 20,700 -0.01(-1.99%)
Aug 02, 2018 0.6500 0.6663 0.6452 0.6581 22,886 +0.01(+1.51%)
Aug 01, 2018 0.6120 0.6500 0.6120 0.6483 40,931 -0.00(-0.46%)
Jul 31, 2018 0.6463 0.6513 0.6326 0.6513 20,323 +0.02(+2.57%)
Jul 30, 2018 0.6550 0.6590 0.6350 0.6350 45,766 -0.01(-2.16%)
Jul 27, 2018 0.6401 0.6560 0.6090 0.6490 90,400 +0.01(+2.20%)
Jul 26, 2018 0.6331 0.6494 0.6205 0.6350 49,345 -0.01(-0.78%)
Jul 25, 2018 0.6318 0.6517 0.6145 0.6400 81,272 +0.02(+3.23%)
Jul 24, 2018 0.6090 0.6360 0.5940 0.6200 173,357 +0.01(+1.74%)
Jul 23, 2018 0.5894 0.6212 0.5854 0.6094 26,614 +0.01(+1.89%)
Jul 20, 2018 0.6143 0.6143 0.5750 0.5981 70,864 -0.01(-1.68%)
Jul 19, 2018 0.6100 0.6100 0.5853 0.6083 57,594 +0.02(+3.08%)
Jul 18, 2018 0.6006 0.6100 0.5761 0.5901 95,623 -0.01(-1.91%)
Jul 17, 2018 0.6370 0.6370 0.5940 0.6016 58,259 -0.02(-2.97%)
Jul 16, 2018 0.6360 0.6530 0.6100 0.6200 99,800 -0.02(-3.13%)
Jul 13, 2018 0.6400 0.6489 0.6349 0.6400 50,180 +0.00(+0.00%)
Jul 12, 2018 0.6190 0.6423 0.6115 0.6400 76,693 +0.02(+3.73%)
Jul 11, 2018 0.6582 0.6666 0.6130 0.6170 89,446 -0.04(-5.79%)
Jul 10, 2018 0.6800 0.6910 0.6549 0.6549 74,242 -0.03(-3.79%)
Jul 09, 2018 0.6712 0.7000 0.6650 0.6807 64,360 +0.00(+0.70%)
Jul 06, 2018 0.7040 0.7272 0.6754 0.6760 68,596 -0.02(-3.43%)
Jul 05, 2018 0.7110 0.7251 0.6978 0.7000 92,006 +0.04(+5.58%)
Jul 03, 2018 0.6630 0.6630 0.6630 0 -0.04(-5.29%)
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.