American Lithium Minerals Inc (PK) (AMLM)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00075 | 3.94736842105 | 0.019 | 0.0202 | 0.0143 | 115576 | 0.01662415 | CS |
| 4 | -0.00035 | -1.74129353234 | 0.0201 | 0.02465 | 0.0143 | 39437 | 0.0171434 | CS |
| 12 | -0.00535 | -21.3147410359 | 0.0251 | 0.0313 | 0.0143 | 22470 | 0.0199159 | CS |
| 26 | -0.00345 | -14.8706896552 | 0.0232 | 0.0346 | 0.0143 | 26811 | 0.02367388 | CS |
| 52 | -0.03525 | -64.0909090909 | 0.055 | 0.068 | 0.0143 | 33909 | 0.03218546 | CS |
| 156 | -0.17965 | -90.0952858576 | 0.1994 | 0.58 | 0.0143 | 57218 | 0.17405498 | CS |
| 260 | 0.00775 | 64.5833333333 | 0.012 | 1.75 | 0.0028 | 124665 | 0.38676987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.01975 | 0.0027251 | 16.01 | 0.0143 | 0.01975 | 0.0143 | 932 |
| 1726867200 | 0.0170249 | 0.0023249 | 15.82 | 0.0146 | 0.0170249 | 0.0146 | 2232 |
| 1726781220 | 0.0147 | 0.0002 | 1.38 | 0.01796 | 0.01796 | 0.0146 | 26875 |
| 1726694460 | 0.0145 | -0.0025 | -14.71 | 0.0143 | 0.017895 | 0.0143 | 44800 |
| 1726608240 | 0.017 | -0.0006 | -3.41 | 0.019 | 0.0202 | 0.017 | 388395 |
| 1726521900 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1726262700 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1726176300 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1726089900 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1726003500 | 0.0176 | 0.00042 | 2.44 | 0.0172 | 0.0188 | 0.0172 | 13150 |
| 1725917160 | 0.01718 | -0.00309 | -15.24 | 0.0173 | 0.0173 | 0.01718 | 5650 |
| 1725658020 | 0.02027 | -0.00013 | -0.64 | 0.021 | 0.021 | 0.02027 | 19887 |
| 1725571440 | 0.0204 | -0.00244 | -10.68 | 0.0204 | 0.0204 | 0.0203 | 11745 |
| 1725485040 | 0.02284 | 0.00244 | 11.96 | 0.021 | 0.02284 | 0.0202 | 3215 |
| 1725398880 | 0.0204 | -0.0006 | -2.86 | 0.02 | 0.0246499 | 0.02 | 26400 |
| 1725053340 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.021 | 1000 |
| 1724966760 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724880360 | 0.02 | -0.0002 | -0.99 | 0.02 | 0.02 | 0.02 | 3100 |
| 1724794080 | 0.0202 | 0.0002 | 1.00 | 0.0202 | 0.0202 | 0.0202 | 1000 |
| 1724707740 | 0.02 | -0.0001 | -0.50 | 0.0201 | 0.0201 | 0.02 | 4675 |
| 1724448480 | 0.0201 | -0.0001 | -0.50 | 0.0219 | 0.0219 | 0.0201 | 47294 |
| 1724362140 | 0.0202 | -0.0032 | -13.68 | 0.0202 | 0.0202 | 0.0202 | 8045 |
| 1724275380 | 0.0234 | 0.0033 | 16.42 | 0.0201 | 0.0234 | 0.0201 | 16659 |
| 1724188800 | 0.0201 | -0.0033 | -14.10 | 0.0222 | 0.02255 | 0.0201 | 46525 |
| 1724102880 | 0.0234 | 0.0033 | 16.42 | 0.0236 | 0.0236 | 0.020975 | 11460 |
| 1723843740 | 0.0201 | -0.00179 | -8.18 | 0.022 | 0.023 | 0.0201 | 14600 |
| 1723756860 | 0.02189 | 0 | 0.00 | 0.0201 | 0.02189 | 0.0201 | 7615 |
| 1723670820 | 0.02189 | 0.000403 | 1.88 | 0.0219 | 0.0219 | 0.0201 | 5953 |
| 1723584360 | 0.021487 | -0.000513 | -2.33 | 0.02104 | 0.021487 | 0.02104 | 26721 |
| 1723497900 | 0.022 | -0.00189 | -7.91 | 0.022 | 0.022 | 0.02104 | 28542 |
| 1723238400 | 0.02389 | 0.00075 | 3.24 | 0.02389 | 0.02389 | 0.0201 | 35759 |
| 1723152000 | 0.02314 | 0.00404 | 21.15 | 0.02314 | 0.02314 | 0.02314 | 485 |
| 1723065720 | 0.0191 | -0.00445 | -18.90 | 0.0242 | 0.0242 | 0.0191 | 15000 |
| 1722979800 | 0.02355 | -0.00015 | -0.63 | 0.02345 | 0.02355 | 0.0191 | 2800 |
| 1722893340 | 0.0237 | 0.00021 | 0.89 | 0.02369 | 0.0237 | 0.02369 | 2682 |
| 1722634140 | 0.02349 | -6.0E-5 | -0.25 | 0.0279 | 0.0279 | 0.02349 | 46933 |
| 1722547620 | 0.02355 | -0.00445 | -15.89 | 0.02355 | 0.02355 | 0.02355 | 1977 |
| 1722461340 | 0.028 | 0.009 | 47.37 | 0.0279 | 0.028 | 0.021 | 17765 |
| 1722374820 | 0.019 | -0.0048 | -20.17 | 0.02479 | 0.02479 | 0.019 | 62721 |
| 1722288180 | 0.0238 | -3.0E-5 | -0.13 | 0.02366 | 0.02489 | 0.0218 | 22655 |
| 1722029100 | 0.02383 | 0.00203 | 9.31 | 0.0218 | 0.02383 | 0.0218 | 3357 |
| 1721942400 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 2000 |
| 1721856480 | 0.0218 | -0.0037 | -14.51 | 0.0218 | 0.022 | 0.0218 | 69745 |
| 1721770140 | 0.0254999 | 0.0035999 | 16.44 | 0.0254999 | 0.0254999 | 0.0254999 | 5000 |
| 1721683740 | 0.0219 | -0.0059 | -21.22 | 0.022 | 0.0272 | 0.0218 | 11111 |
| 1721424180 | 0.0278 | -0.0007 | -2.46 | 0.028 | 0.028 | 0.02607 | 3888 |
| 1721337960 | 0.0285 | 0.0032 | 12.65 | 0.02615 | 0.0288 | 0.0246 | 42200 |
| 1721251320 | 0.0253 | -4.0E-5 | -0.16 | 0.0286 | 0.0286 | 0.0235 | 16136 |
| 1721164920 | 0.02534 | 0.000505 | 2.03 | 0.0217 | 0.029 | 0.0217 | 3610 |
| 1721078940 | 0.024835 | 0.003735 | 17.70 | 0.0214999 | 0.024835 | 0.0214999 | 2640 |
| 1720819200 | 0.0211 | -0.00408 | -16.20 | 0.0211 | 0.0211 | 0.0211 | 310 |
| 1720733280 | 0.02518 | -0.0018 | -6.67 | 0.02635 | 0.02635 | 0.02518 | 760 |
| 1720646880 | 0.02698 | 0.00318 | 13.36 | 0.0211 | 0.02698 | 0.0211 | 1625 |
| 1720560540 | 0.0238 | 0.0026 | 12.26 | 0.0213 | 0.0238 | 0.0213 | 2270 |
| 1720473840 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1720214640 | 0.0212 | -0.0002 | -0.93 | 0.0212 | 0.0313 | 0.0212 | 20433 |
| 1720041000 | 0.0214 | 0.00015 | 0.71 | 0.023725 | 0.023725 | 0.0214 | 800 |
| 1719955740 | 0.02125 | -0.0031 | -12.73 | 0.02265 | 0.02284 | 0.02125 | 5735 |
| 1719868980 | 0.02435 | -0.00075 | -2.99 | 0.0251 | 0.0251 | 0.0212 | 2500 |
| 1719610020 | 0.0251 | -0.00119 | -4.53 | 0.0252 | 0.0263 | 0.0251 | 108060 |
| 1719523200 | 0.02629 | 0.00109 | 4.33 | 0.0252 | 0.02629 | 0.0252 | 8953 |
| 1719437040 | 0.0252 | -0.0003 | -1.18 | 0.0252 | 0.02586 | 0.0252 | 45465 |
| 1719350880 | 0.0254999 | 0.0002999 | 1.19 | 0.02586 | 0.0264 | 0.0253 | 12243 |
| 1719264540 | 0.0252 | -0.0021 | -7.69 | 0.0273 | 0.0274 | 0.0252 | 37164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
