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 | -0.00435 | -15.5913978495 | 0.0279 | 0.028 | 0.0191 | 14431 | 0.02461214 | CS |
| 4 | 0.00245 | 11.6113744076 | 0.0211 | 0.029 | 0.019 | 15996 | 0.02334146 | CS |
| 12 | -0.0049 | -17.223198594 | 0.02845 | 0.0314 | 0.019 | 21788 | 0.02612323 | CS |
| 26 | -0.00665 | -22.0198675497 | 0.0302 | 0.038 | 0.0188 | 36468 | 0.02705298 | CS |
| 52 | -0.03395 | -59.0434782609 | 0.0575 | 0.0684 | 0.0188 | 34128 | 0.0373789 | CS |
| 156 | -0.19205 | -89.0769944341 | 0.2156 | 0.58 | 0.0188 | 59788 | 0.17972254 | CS |
| 260 | 0.012025 | 104.338394794 | 0.011525 | 1.75 | 0.0028 | 124413 | 0.38749678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 0.0273 | 0.0021 | 8.33 | 0.02824 | 0.02824 | 0.0252 | 19385 |
| 1718918640 | 0.0252 | 0 | 0.00 | 0.0252 | 0.02586 | 0.0252 | 24764 |
| 1718746140 | 0.0252 | -0.000775 | -2.98 | 0.0274 | 0.0274 | 0.0252 | 10563 |
| 1718659680 | 0.025975 | 0.000775 | 3.08 | 0.0314 | 0.0314 | 0.025975 | 24470 |
| 1718400300 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 100 |
| 1718314140 | 0.0252 | 0 | 0.00 | 0.0261 | 0.0261 | 0.0252 | 400 |
| 1718227380 | 0.0252 | -0.0023 | -8.36 | 0.028 | 0.028 | 0.0252 | 15760 |
| 1718141340 | 0.0275 | 0.0005 | 1.85 | 0.0252 | 0.02779 | 0.0252 | 20000 |
| 1718054880 | 0.027 | 0.00071 | 2.70 | 0.028 | 0.028 | 0.027 | 6670 |
| 1717795800 | 0.02629 | 0.00119 | 4.74 | 0.0251 | 0.0284 | 0.0251 | 19974 |
| 1717709400 | 0.0251 | -0.0024 | -8.73 | 0.0251 | 0.0275 | 0.0251 | 65288 |
| 1717622460 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0254999 | 19222 |
| 1717536360 | 0.0275 | -0.0006 | -2.14 | 0.02739 | 0.0278 | 0.0265 | 11618 |
| 1717450140 | 0.0281 | 0.00127 | 4.73 | 0.028 | 0.0281 | 0.028 | 50925 |
| 1717190940 | 0.02683 | -0.00131 | -4.66 | 0.02739 | 0.029 | 0.02683 | 13520 |
| 1717104540 | 0.02814 | -0.00046 | -1.61 | 0.02814 | 0.02814 | 0.02814 | 1000 |
| 1717018020 | 0.0286 | 0.0006 | 2.14 | 0.028 | 0.02894 | 0.028 | 2482 |
| 1716931740 | 0.028 | -0.0024 | -7.89 | 0.0299 | 0.03 | 0.028 | 46803 |
| 1716585840 | 0.0304 | 0.00165 | 5.74 | 0.0293 | 0.0304 | 0.028 | 27000 |
| 1716499740 | 0.02875 | -0.0005 | -1.71 | 0.028 | 0.029 | 0.028 | 9200 |
| 1716412800 | 0.02925 | 0.00165 | 5.98 | 0.0276 | 0.02925 | 0.0276 | 15270 |
| 1716326940 | 0.0276 | 0.0006 | 2.22 | 0.0276 | 0.0276 | 0.0276 | 1000 |
| 1716240180 | 0.027 | -0.00377 | -12.25 | 0.028 | 0.0308 | 0.027 | 69143 |
| 1715981340 | 0.03077 | 0.00327 | 11.89 | 0.0276 | 0.0314 | 0.0276 | 164953 |
| 1715894940 | 0.0275 | 0.0004 | 1.48 | 0.0299 | 0.0299 | 0.0275 | 5389 |
| 1715808000 | 0.0271 | -0.00223 | -7.60 | 0.02845 | 0.02845 | 0.027 | 11666 |
| 1715722140 | 0.02933 | 0.00323 | 12.38 | 0.0261 | 0.02933 | 0.0261 | 1593 |
| 1715635200 | 0.0261 | -0.0037 | -12.42 | 0.02794 | 0.0296 | 0.0261 | 6247 |
| 1715376000 | 0.0298 | 0.00111 | 3.87 | 0.0298 | 0.0298 | 0.028505 | 16589 |
| 1715289720 | 0.02869 | 0.00129 | 4.71 | 0.0261 | 0.02869 | 0.0261 | 1655 |
| 1715203200 | 0.0274 | 0.0023 | 9.16 | 0.02799 | 0.0299 | 0.0274 | 33715 |
| 1715117340 | 0.0251 | -0.00336 | -11.81 | 0.026 | 0.027 | 0.0251 | 17051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
