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 28, 2017 0.3910 0.3925 0.3681 0.3921 44,050 +0.00(+0.28%)
Apr 27, 2017 0.4000 0.4011 0.3850 0.3910 40,622 +0.03(+6.95%)
Apr 26, 2017 0.3400 0.3870 0.3400 0.3656 19,585 +0.03(+8.36%)
Apr 25, 2017 0.3563 0.3658 0.3359 0.3374 103,832 -0.02(-5.75%)
Apr 24, 2017 0.3611 0.3741 0.3567 0.3580 52,750 -0.02(-4.12%)
Apr 21, 2017 0.3966 0.3966 0.3589 0.3734 49,350 -0.02(-5.23%)
Apr 20, 2017 0.3525 0.3963 0.3500 0.3940 53,268 +0.04(+10.06%)
Apr 19, 2017 0.3695 0.3772 0.3459 0.3580 72,623 -0.01(-3.84%)
Apr 18, 2017 0.3766 0.3800 0.3692 0.3723 98,264 -0.00(-0.93%)
Apr 17, 2017 0.3900 0.4040 0.3700 0.3758 396,168 -0.01(-3.64%)
Apr 13, 2017 0.4000 0.4017 0.3845 0.3900 110,290 -0.02(-3.70%)
Apr 12, 2017 0.4182 0.4330 0.4016 0.4050 20,750 -0.01(-2.88%)
Apr 11, 2017 0.4005 0.4226 0.4000 0.4170 61,791 +0.02(+4.25%)
Apr 10, 2017 0.4241 0.4317 0.3955 0.4000 27,437 -0.02(-5.33%)
Apr 07, 2017 0.3910 0.4225 0.3910 0.4225 44,518 +0.03(+8.61%)
Apr 06, 2017 0.4200 0.4200 0.3890 0.3890 19,370 -0.03(-6.65%)
Apr 05, 2017 0.4400 0.4400 0.4100 0.4167 54,910 -0.02(-4.12%)
Apr 04, 2017 0.4279 0.4411 0.4215 0.4346 43,914 +0.01(+3.48%)
Apr 03, 2017 0.4477 0.4550 0.4200 0.4200 58,500 -0.02(-4.09%)
Mar 31, 2017 0.4637 0.4637 0.4350 0.4379 117,595 -0.02(-5.13%)
Mar 30, 2017 0.4533 0.4720 0.4450 0.4616 21,699 -0.01(-1.81%)
Mar 29, 2017 0.4733 0.4733 0.4430 0.4701 35,157 +0.00(+0.36%)
Mar 28, 2017 0.4542 0.4692 0.4490 0.4684 16,518 +0.02(+3.95%)
Mar 27, 2017 0.4590 0.4761 0.4360 0.4506 39,466 -0.03(-6.90%)
Mar 24, 2017 0.5140 0.5140 0.4668 0.4840 34,453 -0.00(-0.27%)
Mar 23, 2017 0.4935 0.5077 0.4700 0.4853 88,052 +0.02(+5.07%)
Mar 22, 2017 0.4540 0.4849 0.4050 0.4619 94,195 +0.01(+1.99%)
Mar 21, 2017 0.4595 0.4676 0.4410 0.4529 15,619 -0.00(-0.84%)
Mar 20, 2017 0.4750 0.4770 0.4400 0.4567 61,042 -0.02(-3.84%)
Mar 17, 2017 0.4710 0.4780 0.4580 0.4750 21,988 +0.01(+2.70%)
Mar 16, 2017 0.4779 0.4779 0.4393 0.4625 42,343 -0.01(-1.22%)
Mar 15, 2017 0.4341 0.4730 0.4271 0.4682 23,908 +0.03(+8.01%)
Mar 14, 2017 0.4502 0.4647 0.4170 0.4335 83,722 -0.01(-3.24%)
Mar 13, 2017 0.4809 0.5030 0.4430 0.4480 137,200 -0.05(-10.65%)
Mar 10, 2017 0.5171 0.5171 0.4704 0.5014 195,065 -0.02(-3.58%)
Mar 09, 2017 0.5106 0.5224 0.5100 0.5200 31,340 +0.01(+1.94%)
Mar 08, 2017 0.5476 0.5480 0.5101 0.5101 48,250 -0.04(-7.14%)
Mar 07, 2017 0.5430 0.5612 0.5315 0.5493 50,305 +0.02(+3.29%)
Mar 06, 2017 0.5210 0.5729 0.5100 0.5318 97,681 +0.02(+4.27%)
Mar 03, 2017 0.5243 0.5247 0.5090 0.5100 134,400 -0.01(-1.37%)
Mar 02, 2017 0.5000 0.5182 0.5000 0.5171 51,927 +0.00(+0.21%)
Mar 01, 2017 0.5125 0.5160 0.4933 0.5160 142,507 +0.00(+0.35%)
Feb 28, 2017 0.5350 0.5350 0.5025 0.5142 87,093 -0.04(-7.02%)
Feb 27, 2017 0.5295 0.5530 0.5209 0.5530 78,207 +0.02(+4.34%)
Feb 24, 2017 0.5200 0.5480 0.5074 0.5300 83,800 +0.01(+1.92%)
Feb 23, 2017 0.5400 0.5444 0.5100 0.5200 94,233 -0.02(-3.06%)
Feb 22, 2017 0.5100 0.5400 0.5030 0.5364 97,698 +0.04(+7.22%)
Feb 21, 2017 0.5910 0.5914 0.5003 0.5003 203,876 -0.09(-15.19%)
Feb 17, 2017 0.5899 0.5899 0.5899 0 +0.01(+2.25%)
Feb 16, 2017 0.6100 0.6150 0.5768 0.5769 151,292 -0.03(-5.33%)
Feb 15, 2017 0.5794 0.6165 0.5750 0.6094 145,305 +0.04(+6.59%)
Feb 14, 2017 0.6107 0.6230 0.5717 0.5717 251,395 -0.04(-6.28%)
Feb 13, 2017 0.6485 0.6500 0.5944 0.6100 312,764 -0.01(-1.29%)
Feb 10, 2017 0.6384 0.6395 0.6100 0.6180 54,336 -0.02(-2.97%)
Feb 09, 2017 0.6400 0.6459 0.6100 0.6369 163,375 +0.02(+2.49%)
Feb 08, 2017 0.6260 0.6413 0.5985 0.6214 150,852 +0.01(+1.92%)
Feb 07, 2017 0.6640 0.6640 0.6031 0.6097 201,027 -0.04(-6.44%)
Feb 06, 2017 0.6240 0.6517 0.6176 0.6517 150,267 +0.02(+2.82%)
Feb 03, 2017 0.6350 0.6440 0.6300 0.6338 88,069 +0.01(+1.08%)
Feb 02, 2017 0.6667 0.6667 0.6270 0.6270 66,739 -0.03(-4.57%)
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.