LIACF

American Lithium (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Previous Close Last Traded
-0.015 -1.04% 1.43 1.39 1.49 1.49 1.445 16:30:02
more quote information »

LIACF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.501.591.341.431,485,266-0.07-4.67%
1 Month0.78072.190.765191.353,187,5910.649383.17%
3 Months0.222.190.2110.97404311,958,5671.21550.0%
6 Months0.225682.190.0998580.89133371,004,4241.20533.64%
1 Year0.1112.190.060.8570258525,9041.321,188.29%
3 Years0.07612.190.02630.7419343244,2631.351,779.11%
5 Years0.1952.190.02630.7279186182,1751.24633.33%

LIACF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 1.43 -0.02 -1.04% 1.49 1.49 1.39 1,491,335
Aug 04 2020 1.445 0.02 1.05% 1.40 1.45 1.40 1,227,170
Aug 03 2020 1.43 0.02 1.42% 1.44 1.48 1.42 2,271,356
Jul 31 2020 1.41 -0.01 -0.7% 1.59 1.59 1.36 1,017,745
Jul 30 2020 1.42 -0.03 -2.07% 1.45 1.58 1.34 1,662,823
Jul 29 2020 1.45 0.04 2.84% 1.50 1.50 1.41 1,247,237
Jul 28 2020 1.41 0.00 0.0% 1.51 1.51 1.37 1,241,775
Jul 27 2020 1.41 0.05 3.33% 1.40 1.45 1.2897 1,754,091
Jul 24 2020 1.3646 -0.04 -2.53% 1.38 1.42 1.23 1,085,565
Jul 23 2020 1.40 0.03 2.4% 1.49 1.5255 1.35 1,912,055
Jul 22 2020 1.3672 0.21 17.86% 1.16 1.40 1.14 1,464,324
Jul 21 2020 1.16 -0.14 -10.77% 1.32 1.32 1.1199 2,144,900
Jul 20 2020 1.30 -0.15 -10.34% 1.47 1.47 1.1892 2,306,344
Jul 17 2020 1.45 -0.12 -7.7% 1.57 1.66 1.33 2,647,405
Jul 16 2020 1.571 0.09 6.15% 1.52 1.68 1.42 2,517,174
Jul 15 2020 1.48 0.32 27.59% 1.18 1.51 1.17 4,294,216
Jul 14 2020 1.16 -0.17 -12.78% 1.24 1.35 0.9401 8,996,399
Jul 13 2020 1.33 -0.40 -23.25% 2.00 2.19 1.11 11,593,315
Jul 10 2020 1.733 0.46 36.46% 1.39 1.8104 1.25 5,631,131
Jul 09 2020 1.27 0.30 30.95% 1.15 1.3487 1.02 5,121,220
Jul 08 2020 0.9698 0.22355 29.96% 0.7807 0.987 0.76519 3,615,578
Jul 07 2020 0.74625 0.05625 8.15% 0.7234 0.76 0.6703 1,179,155
Jul 06 2020 0.69 0.0342 5.21% 0.719 0.719 0.65 931,402
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.