American Lithium (QB) Historical Data - LIACF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
American Lithium Corporation (QB) LIACF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.008928 -5.92% 0.142 0.141 0.1675 0.15 0.150928 16:56:21
more quote information »

LIACF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1240.17790.1190.1525855140,5550.01814.52%
1 Month0.200.280.0998580.203306288,975-0.058-29.0%
3 Months0.1050.31480.0998580.2238076220,7570.03735.24%
6 Months0.124550.31480.060.2017189123,8950.0174514.01%
1 Year0.340.35840.060.205904998,232-0.198-58.24%
3 Years0.11030.6850.02630.295448284,3280.031728.74%
5 Years0.1951.240.02630.298016369,411-0.053-27.18%

LIACF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.142 -0.00893 -5.92% 0.15 0.1675 0.141 50,703
Mar 26 2020 0.150928 -0.01567 -9.41% 0.1584 0.17 0.1401 89,659
Mar 25 2020 0.1666 0.0111 7.14% 0.1652 0.1779 0.15 139,582
Mar 24 2020 0.1555 0.02971 23.62% 0.119 0.1679 0.119 92,412
Mar 23 2020 0.12579 -0.04374 -25.8% 0.161 0.17184 0.1253 195,123
Mar 20 2020 0.169529 0.02753 19.39% 0.124 0.1759 0.124 186,001
Mar 19 2020 0.142 0.042 42.0% 0.12 0.142 0.105 156,246
Mar 18 2020 0.10 -0.03956 -28.35% 0.14 0.15 0.099858 236,530
Mar 17 2020 0.139558 0.01056 8.18% 0.12 0.1562 0.12 137,839
Mar 16 2020 0.129 -0.0581 -31.05% 0.1887 0.2441 0.1161 298,064
Mar 13 2020 0.1871 0.02587 16.05% 0.173 0.1921 0.15 150,208
Mar 12 2020 0.16123 -0.05177 -24.31% 0.205 0.221 0.15 572,396
Mar 11 2020 0.213 0.0029 1.38% 0.233 0.233 0.201 132,379
Mar 10 2020 0.2101 -0.0099 -4.5% 0.2535 0.2535 0.2101 320,891
Mar 09 2020 0.22 -0.03634 -14.18% 0.2318 0.261 0.20 176,663
Mar 06 2020 0.25634 -0.01366 -5.06% 0.2726 0.28 0.2401 382,616
Mar 05 2020 0.27 -0.0087 -3.12% 0.27 0.2773 0.2516 408,181
Mar 04 2020 0.2787 0.0287 11.48% 0.255 0.28 0.250894 534,466
Mar 03 2020 0.25 0.05 25.0% 0.221 0.264 0.216878 906,084
Mar 02 2020 0.20 0.0154 8.34% 0.1919 0.2149 0.18 195,079
See More Historical Prices »


Your Recent History
USOTC
LIACF
American L..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.