Arcadium Lithium PLC (PK) (ARLTF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1115 | 3.56230031949 | 3.13 | 3.415 | 3.13 | 4224 | 3.18192021 | CS |
| 4 | 0.0415 | 1.296875 | 3.2 | 3.675 | 3.05 | 5928 | 3.26860824 | CS |
| 12 | -1.3185 | -28.9144736842 | 4.56 | 4.76 | 3 | 14498 | 3.59965179 | CS |
| 26 | -1.7585 | -35.17 | 5 | 5.47 | 3 | 11586 | 3.95286319 | CS |
| 52 | -2.1385 | -39.749070632 | 5.38 | 5.47 | 3 | 11615 | 4.0335251 | CS |
| 156 | -2.1385 | -39.749070632 | 5.38 | 5.47 | 3 | 11615 | 4.0335251 | CS |
| 260 | -2.1385 | -39.749070632 | 5.38 | 5.47 | 3 | 11615 | 4.0335251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 3.234 | 0.1 | 3.32 | 3.14 | 3.234 | 3.14 | 3315 |
| 1722029100 | 3.13 | -0.14 | -4.28 | 3.15 | 3.15 | 3.13 | 1213 |
| 1721942880 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1721856480 | 3.27 | 0.13 | 4.14 | 3.13 | 3.39 | 3.13 | 3144 |
| 1721770140 | 3.14 | -0.16 | -4.85 | 3.13 | 3.415 | 3.13 | 9222 |
| 1721683740 | 3.3 | -0.38 | -10.20 | 3.5 | 3.64 | 3.19 | 9190 |
| 1721424180 | 3.675 | 0.11 | 2.94 | 3.5 | 3.675 | 3.5 | 953 |
| 1721337960 | 3.57 | 0.1 | 3.00 | 3.57 | 3.57 | 3.57 | 569 |
| 1721251320 | 3.466 | -0.04 | -1.25 | 3.55 | 3.55 | 3.466 | 12051 |
| 1721164920 | 3.51 | 0.21 | 6.36 | 3.51 | 3.51 | 3.2 | 9796 |
| 1721078940 | 3.3 | -0.22 | -6.12 | 3.5 | 3.5 | 3.27 | 10244 |
| 1720819200 | 3.515 | 0.35 | 11.06 | 3.24 | 3.515 | 3.24 | 2111 |
| 1720733280 | 3.165 | 0 | 0.16 | 3.15 | 3.29 | 3.15 | 9198 |
| 1720646880 | 3.16 | 0.09 | 2.93 | 3.2 | 3.2 | 3.07 | 3949 |
| 1720560540 | 3.07 | -0.18 | -5.54 | 3.07 | 3.25 | 3.07 | 4792 |
| 1720473600 | 3.25 | -0.06 | -1.66 | 3.07 | 3.25 | 3.07 | 5838 |
| 1720214640 | 3.305 | 0.01 | 0.15 | 3.19 | 3.305 | 3.19 | 2380 |
| 1720041000 | 3.3 | 0.25 | 8.20 | 3.19 | 3.3 | 3.19 | 5929 |
| 1719955740 | 3.05 | -0.08 | -2.56 | 3.2 | 3.29 | 3.05 | 12801 |
| 1719868980 | 3.13 | 0.08 | 2.62 | 3.05 | 3.25 | 3.05 | 10801 |
| 1719610020 | 3.05 | -0.16 | -4.87 | 3.05 | 3.05 | 3.05 | 1256 |
| 1719523200 | 3.206 | 0.01 | 0.19 | 3.25 | 3.43 | 3.206 | 303347 |
| 1719437040 | 3.2 | 0.15 | 4.92 | 3.0299999 | 3.305 | 3.0299999 | 18544 |
| 1719350880 | 3.05 | 0.05 | 1.67 | 3.22 | 3.22 | 3.05 | 3446 |
| 1719264540 | 3 | -0.18 | -5.66 | 3.11 | 3.19 | 3 | 25443 |
| 1719005220 | 3.18 | 0.07 | 2.25 | 3.2 | 3.25 | 3.11 | 5189 |
| 1718918640 | 3.11 | -0.28 | -8.12 | 3.08 | 3.39 | 3.08 | 16778 |
| 1718746140 | 3.385 | 0.18 | 5.62 | 3.21 | 3.385 | 3.21 | 2715 |
| 1718659680 | 3.205 | -0.3 | -8.43 | 3.3 | 3.395 | 3.205 | 31624 |
| 1718400300 | 3.5 | -0.45 | -11.39 | 3.46 | 3.5 | 3.46 | 2687 |
| 1718314140 | 3.95 | 0.01 | 0.25 | 3.87 | 3.95 | 3.44 | 9326 |
| 1718227380 | 3.94 | 0.02 | 0.64 | 3.9 | 3.94 | 3.88 | 42659 |
| 1718141340 | 3.915 | -0.06 | -1.39 | 3.84 | 3.915 | 3.84 | 4690 |
| 1718054880 | 3.97 | -0.24 | -5.59 | 4.07 | 4.07 | 3.88 | 12741 |
| 1717795800 | 4.205 | 0.13 | 3.06 | 4.21 | 4.21 | 4.01 | 16649 |
| 1717709400 | 4.08 | 0 | 0.00 | 3.94 | 4.15 | 3.94 | 21814 |
| 1717622460 | 4.08 | -0.04 | -0.97 | 4.25 | 4.25 | 4.07 | 8980 |
| 1717536360 | 4.12 | -0.23 | -5.29 | 4.3 | 4.33 | 4.12 | 21667 |
| 1717450140 | 4.35 | -0.03 | -0.57 | 4.3 | 4.375 | 4.3 | 21589 |
| 1717190940 | 4.375 | 0.03 | 0.57 | 4.375 | 4.375 | 4.375 | 428 |
| 1717104540 | 4.35 | -0.04 | -0.91 | 4.35 | 4.35 | 4.35 | 158 |
| 1717018020 | 4.39 | -0.19 | -4.04 | 4.3099999 | 4.39 | 4.3099999 | 5863 |
| 1716931740 | 4.575 | 0.13 | 2.86 | 4.47 | 4.575 | 4.47 | 6217 |
| 1716585840 | 4.448 | -0.22 | -4.75 | 4.51 | 4.6 | 4.39 | 3709 |
| 1716499740 | 4.67 | 0.11 | 2.41 | 4.5599999 | 4.67 | 4.55 | 5830 |
| 1716412800 | 4.5599999 | -0.19 | -4.00 | 4.5599999 | 4.5599999 | 4.5599999 | 509 |
| 1716326940 | 4.75 | -0.01 | -0.21 | 4.75 | 4.75 | 4.6 | 5034 |
| 1716240180 | 4.76 | 0.06 | 1.28 | 4.7 | 4.76 | 4.675 | 37472 |
| 1715981340 | 4.7 | 0.06 | 1.29 | 4.58 | 4.7 | 4.58 | 15916 |
| 1715894940 | 4.64 | 0.04 | 0.87 | 4.5 | 4.7 | 4.5 | 9794 |
| 1715808000 | 4.6 | -0.16 | -3.36 | 4.7 | 4.7 | 4.505 | 5080 |
| 1715722140 | 4.76 | 0.15 | 3.25 | 4.6449999 | 4.76 | 4.6449999 | 7979 |
| 1715635200 | 4.61 | -0.09 | -1.91 | 4.55 | 4.61 | 4.55 | 4437 |
| 1715376000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 1036 |
| 1715289720 | 4.7 | -0.04 | -0.84 | 4.74 | 4.74 | 4.61 | 7546 |
| 1715203200 | 4.74 | 0.18 | 3.95 | 4.48 | 4.74 | 4.48 | 1240 |
| 1715117340 | 4.5599999 | -0.18 | -3.80 | 4.5599999 | 4.5599999 | 4.5599999 | 4975 |
| 1715030940 | 4.74 | 0 | 0.11 | 4.51 | 4.74 | 4.51 | 5079 |
| 1714771740 | 4.735 | 0.22 | 4.87 | 4.735 | 4.735 | 4.665 | 1289 |
| 1714685340 | 4.515 | 0.17 | 3.79 | 4.35 | 4.53 | 4.35 | 4650 |
| 1714598400 | 4.35 | 0.02 | 0.46 | 4.345 | 4.35 | 4.29 | 3547 |
| 1714512600 | 4.33 | 0.23 | 5.48 | 4.23 | 4.33 | 4.23 | 20046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
