Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Lithium Ltd (OP: ALLIF )

0.2900 +0.0120 (+4.32%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.5811 0.5811 0.5811 677,006 -0.02(-4.08%)
Dec 30, 2020 0.6424 0.6424 0.5950 0.6058 677,006 -0.02(-3.73%)
Dec 29, 2020 0.6500 0.6700 0.6245 0.6293 708,369 -0.04(-5.37%)
Dec 28, 2020 0.6794 0.6900 0.6300 0.6650 708,380 +0.03(+3.91%)
Dec 24, 2020 0.6161 0.6642 0.6161 0.6400 458,900 -0.04(-5.58%)
Dec 23, 2020 0.6000 0.6786 0.5941 0.6778 1,275,340 +0.06(+9.32%)
Dec 22, 2020 0.6092 0.6229 0.5930 0.6200 688,527 +0.01(+1.91%)
Dec 21, 2020 0.6000 0.6329 0.5600 0.6084 817,546 -0.00(-0.26%)
Dec 18, 2020 0.6100 0.6500 0.6100 0.6100 446,200 -0.03(-3.94%)
Dec 17, 2020 0.6100 0.6490 0.6100 0.6350 522,322 +0.02(+3.45%)
Dec 16, 2020 0.6000 0.6365 0.5720 0.6138 610,907 +0.02(+3.61%)
Dec 15, 2020 0.6500 0.6570 0.5780 0.5924 1,042,291 -0.06(-8.86%)
Dec 14, 2020 0.6335 0.6500 0.5999 0.6500 969,787 +0.03(+5.01%)
Dec 11, 2020 0.6219 0.6414 0.5600 0.6190 475,200 +0.00(+0.23%)
Dec 10, 2020 0.6230 0.6323 0.5575 0.6176 1,366,998 +0.03(+5.39%)
Dec 09, 2020 0.5750 0.6200 0.5452 0.5860 1,547,347 +0.05(+8.52%)
Dec 08, 2020 0.5197 0.5600 0.5110 0.5400 814,496 +0.02(+3.85%)
Dec 07, 2020 0.5337 0.5499 0.5153 0.5200 570,601 -0.02(-3.70%)
Dec 04, 2020 0.5500 0.5500 0.5250 0.5400 349,400 +0.00(+0.19%)
Dec 03, 2020 0.5202 0.5712 0.5202 0.5390 640,884 -0.03(-4.57%)
Dec 02, 2020 0.5900 0.5900 0.5250 0.5648 561,605 +0.01(+1.77%)
Dec 01, 2020 0.5452 0.5900 0.5300 0.5550 1,585,079 +0.02(+4.48%)
Nov 30, 2020 0.5400 0.5643 0.5126 0.5312 742,830 -0.01(-1.63%)
Nov 27, 2020 0.5070 0.5400 0.4781 0.5400 575,400 +0.02(+4.79%)
Nov 25, 2020 0.5555 0.5555 0.5010 0.5153 574,300 +0.01(+2.04%)
Nov 24, 2020 0.5120 0.5461 0.4862 0.5050 1,616,197 +0.04(+7.49%)
Nov 23, 2020 0.4270 0.4800 0.4270 0.4698 846,404 +0.02(+4.38%)
Nov 20, 2020 0.4500 0.4630 0.4087 0.4501 348,700 +0.01(+1.72%)
Nov 19, 2020 0.4400 0.4523 0.4350 0.4425 389,219 +0.00(+0.80%)
Nov 18, 2020 0.4460 0.4500 0.4200 0.4390 440,297 +0.00(+0.50%)
Nov 17, 2020 0.4465 0.4790 0.4210 0.4368 488,142 -0.01(-3.26%)
Nov 16, 2020 0.4650 0.4855 0.4338 0.4515 449,540 -0.01(-1.85%)
Nov 13, 2020 0.4500 0.4980 0.4500 0.4600 398,000 -0.01(-2.13%)
Nov 12, 2020 0.4600 0.4739 0.4400 0.4700 452,472 +0.03(+6.82%)
Nov 11, 2020 0.4600 0.4600 0.4282 0.4400 475,767 +0.01(+2.33%)
Nov 10, 2020 0.4130 0.4407 0.4015 0.4300 463,565 +0.03(+7.23%)
Nov 09, 2020 0.4220 0.4365 0.3990 0.4010 475,318 -0.02(-4.95%)
Nov 06, 2020 0.4240 0.4747 0.4165 0.4219 657,000 -0.01(-1.88%)
Nov 05, 2020 0.4720 0.4720 0.4280 0.4300 508,512 -0.01(-2.63%)
Nov 04, 2020 0.4400 0.4536 0.4320 0.4416 390,165 -0.00(-0.36%)
Nov 03, 2020 0.4325 0.4500 0.4183 0.4432 374,287 +0.00(+0.73%)
Nov 02, 2020 0.4700 0.4700 0.4100 0.4400 243,562 +0.00(+0.92%)
Oct 30, 2020 0.4630 0.4630 0.4342 0.4360 417,900 -0.02(-4.34%)
Oct 29, 2020 0.4850 0.4850 0.4329 0.4558 292,925 +0.01(+3.03%)
Oct 28, 2020 0.4630 0.4759 0.4350 0.4424 550,439 -0.03(-5.87%)
Oct 27, 2020 0.4605 0.4900 0.4475 0.4700 267,250 +0.01(+3.30%)
Oct 26, 2020 0.4371 0.4800 0.4371 0.4550 396,848 -0.02(-3.25%)
Oct 23, 2020 0.4603 0.5050 0.4600 0.4703 392,800 -0.01(-2.49%)
Oct 22, 2020 0.4900 0.4958 0.4617 0.4823 285,213 +0.00(+0.19%)
Oct 21, 2020 0.4550 0.5020 0.4550 0.4814 291,856 +0.02(+3.37%)
Oct 20, 2020 0.5150 0.5150 0.4600 0.4657 376,972 -0.02(-4.16%)
Oct 19, 2020 0.4700 0.5200 0.4700 0.4859 378,616 -0.02(-3.25%)
Oct 16, 2020 0.4625 0.5199 0.4625 0.5022 1,029,300 +0.03(+5.73%)
Oct 15, 2020 0.4530 0.4900 0.4350 0.4750 673,399 +0.02(+5.56%)
Oct 14, 2020 0.4810 0.5100 0.4500 0.4500 766,227 -0.05(-9.89%)
Oct 13, 2020 0.5700 0.5700 0.4994 0.4994 604,420 -0.05(-8.37%)
Oct 12, 2020 0.6107 0.6107 0.5251 0.5450 814,185 -0.03(-5.38%)
Oct 09, 2020 0.6000 0.6491 0.5606 0.5760 1,994,500 -0.01(-1.54%)
Oct 08, 2020 0.5334 0.5954 0.5187 0.5850 2,328,508 +0.07(+13.11%)
Oct 07, 2020 0.4780 0.5399 0.4450 0.5172 1,016,706 +0.05(+11.20%)
Oct 06, 2020 0.4670 0.5100 0.4600 0.4651 635,608 -0.02(-5.08%)
Oct 05, 2020 0.4810 0.4900 0.4336 0.4900 875,931 +0.06(+13.27%)
Oct 02, 2020 0.4343 0.4500 0.3870 0.4326 663,300 +0.01(+3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.