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 21, 2020 0.1890 0.1890 0.1890 0 -0.01(-5.03%)
Apr 20, 2020 0.1800 0.2120 0.1800 0.1990 11,139 +0.01(+6.36%)
Apr 17, 2020 0.1670 0.2035 0.1670 0.1871 21,100 -0.00(-0.43%)
Apr 16, 2020 0.2000 0.2000 0.1793 0.1879 13,341 +0.00(+2.34%)
Apr 15, 2020 0.2000 0.2000 0.1836 0.1836 6,605 -0.02(-11.30%)
Apr 14, 2020 0.1900 0.2070 0.1831 0.2070 26,206 +0.02(+11.29%)
Apr 13, 2020 0.1800 0.1932 0.1791 0.1860 87,319 +0.01(+3.62%)
Apr 09, 2020 0.1447 0.1795 0.1447 0.1795 29,500 +0.03(+21.45%)
Apr 08, 2020 0.1454 0.1632 0.1421 0.1478 45,951 +0.00(+0.75%)
Apr 07, 2020 0.1520 0.1520 0.1431 0.1467 15,500 -0.01(-7.74%)
Apr 06, 2020 0.1220 0.1590 0.1220 0.1590 84,850 +0.01(+3.99%)
Apr 03, 2020 0.1630 0.1630 0.1394 0.1529 187,000 -0.02(-10.58%)
Apr 02, 2020 0.1541 0.1710 0.1541 0.1710 4,595 +0.00(+2.33%)
Apr 01, 2020 0.1770 0.1816 0.1671 0.1671 18,500 -0.01(-3.41%)
Mar 31, 2020 0.1720 0.1730 0.1555 0.1730 4,389 +0.02(+10.12%)
Mar 30, 2020 0.1500 0.1669 0.1500 0.1571 43,680 +0.01(+4.66%)
Mar 27, 2020 0.1502 0.1650 0.1501 0.1501 105,000 -0.01(-6.48%)
Mar 26, 2020 0.1630 0.1630 0.1513 0.1605 9,695 +0.00(+0.44%)
Mar 25, 2020 0.1538 0.1655 0.1472 0.1598 31,231 +0.02(+14.06%)
Mar 24, 2020 0.1399 0.1401 0.1399 0.1401 6,000 +0.01(+7.77%)
Mar 23, 2020 0.1200 0.1800 0.1200 0.1300 41,019 -0.00(-0.38%)
Mar 20, 2020 0.1600 0.1600 0.1305 0.1305 79,600 -0.01(-8.87%)
Mar 19, 2020 0.1469 0.1469 0.1374 0.1432 4,590 -0.01(-6.28%)
Mar 18, 2020 0.1600 0.1716 0.1523 0.1528 63,669 -0.00(-0.71%)
Mar 17, 2020 0.1501 0.1539 0.1431 0.1539 5,054 +0.00(+0.33%)
Mar 16, 2020 0.0688 0.1610 0.0688 0.1534 48,890 -0.02(-11.84%)
Mar 13, 2020 0.1704 0.1740 0.1542 0.1740 27,400 +0.02(+15.08%)
Mar 12, 2020 0.1405 0.1722 0.1405 0.1512 97,500 -0.04(-21.86%)
Mar 11, 2020 0.2085 0.2085 0.1935 0.1935 7,150 -0.02(-7.86%)
Mar 10, 2020 0.2107 0.2163 0.2007 0.2100 19,170 +0.01(+3.75%)
Mar 09, 2020 0.2113 0.2169 0.1819 0.2024 134,468 -0.04(-16.02%)
Mar 06, 2020 0.2275 0.2410 0.2250 0.2410 29,800 +0.01(+5.75%)
Mar 05, 2020 0.2181 0.2280 0.2181 0.2279 4,909 +0.00(+1.15%)
Mar 04, 2020 0.2199 0.2300 0.2199 0.2253 8,268 +0.00(+1.35%)
Mar 03, 2020 0.2400 0.2493 0.2223 0.2223 14,388 -0.01(-4.55%)
Mar 02, 2020 0.2265 0.2329 0.2168 0.2329 16,340 +0.01(+2.83%)
Feb 28, 2020 0.2182 0.2265 0.2033 0.2265 165,100 -0.02(-7.55%)
Feb 27, 2020 0.2490 0.2700 0.2360 0.2450 37,911 -0.02(-8.55%)
Feb 26, 2020 0.2691 0.2739 0.2591 0.2679 21,532 -0.01(-2.58%)
Feb 25, 2020 0.2653 0.2750 0.2653 0.2750 109,579 +0.01(+1.93%)
Feb 24, 2020 0.2790 0.2790 0.2580 0.2698 8,982 -0.02(-5.33%)
Feb 21, 2020 0.3008 0.3008 0.2814 0.2850 59,600 -0.00(-1.38%)
Feb 20, 2020 0.2850 0.2950 0.2800 0.2890 588,250 +0.01(+2.12%)
Feb 19, 2020 0.2900 0.2990 0.2766 0.2830 229,037 -0.01(-2.08%)
Feb 18, 2020 0.2806 0.2909 0.2751 0.2890 366,349 +0.04(+17.29%)
Feb 14, 2020 0.2520 0.2645 0.2442 0.2464 46,900 -0.01(-3.64%)
Feb 13, 2020 0.2570 0.2723 0.2500 0.2557 29,313 -0.00(-1.65%)
Feb 12, 2020 0.2600 0.2600 0.2416 0.2600 60,415 +0.00(+0.62%)
Feb 11, 2020 0.2740 0.2740 0.2500 0.2584 64,999 +0.01(+4.32%)
Feb 10, 2020 0.2680 0.2715 0.2442 0.2477 96,207 -0.03(-9.47%)
Feb 07, 2020 0.2600 0.2736 0.2488 0.2736 127,500 +0.02(+6.46%)
Feb 06, 2020 0.2254 0.2571 0.2250 0.2570 37,215 +0.03(+12.97%)
Feb 05, 2020 0.2232 0.2275 0.2220 0.2275 32,485 +0.01(+5.91%)
Feb 04, 2020 0.1984 0.2204 0.1984 0.2148 59,124 -0.01(-2.54%)
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.