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

Millennial Lithium Corp (OP: MLNLF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 1.036 1.045 1.036 1.044 7,000 +0.00(+0.24%)
Apr 27, 2017 1.036 1.057 1.036 1.041 4,500 +0.05(+4.56%)
Apr 26, 2017 0.9899 0.9990 0.9888 0.9956 2,000 +0.05(+4.80%)
Apr 25, 2017 0.9244 0.9770 0.9244 0.9500 2,000 +0.03(+3.73%)
Apr 24, 2017 0.9700 0.9700 0.9158 0.9158 42,650 -0.06(-5.93%)
Apr 21, 2017 0.9785 0.9855 0.9700 0.9735 5,900 -0.00(-0.38%)
Apr 20, 2017 0.9772 0.9772 0.9772 0.9772 320 -0.04(-4.20%)
Apr 19, 2017 1.015 1.021 1.013 1.020 10,900 +0.00(+0.20%)
Apr 18, 2017 1.000 1.018 0.9912 1.018 14,200 +0.07(+7.85%)
Apr 17, 2017 0.9970 0.9970 0.9439 0.9439 17,000 -0.06(-5.69%)
Apr 13, 2017 1.006 1.006 1.001 1.001 1,143 -0.01(-1.39%)
Apr 12, 2017 1.054 1.054 1.015 1.015 1,770 +0.01(+0.63%)
Apr 11, 2017 1.080 1.080 1.008 1.009 11,960 -0.04(-3.94%)
Apr 10, 2017 1.054 1.056 1.050 1.050 2,750 +0.06(+6.25%)
Apr 07, 2017 1.030 1.030 0.9882 0.9882 1,350 -0.01(-0.78%)
Apr 06, 2017 1.003 1.010 0.9900 0.9960 12,000 -0.01(-1.39%)
Apr 05, 2017 1.069 1.069 1.010 1.010 10,125 -0.10(-8.98%)
Apr 04, 2017 1.110 1.110 1.110 1.110 334 -0.00(-0.03%)
Apr 03, 2017 1.117 1.117 1.110 1.110 7,000 +0.00(+0.37%)
Mar 31, 2017 1.084 1.120 1.084 1.106 11,277 +0.04(+3.36%)
Mar 30, 2017 1.070 1.070 1.070 1.070 6,000 +0.03(+2.53%)
Mar 29, 2017 1.027 1.060 1.027 1.044 3,200 +0.04(+4.06%)
Mar 28, 2017 0.9900 1.003 0.9670 1.003 8,750 +0.00(+0.29%)
Mar 27, 2017 1.000 1.000 1.000 1.000 10,000 +0.02(+2.53%)
Mar 24, 2017 0.9740 0.9968 0.9740 0.9753 3,089 -0.03(-3.44%)
Mar 23, 2017 0.9795 1.010 0.9795 1.010 4,500 +0.04(+4.12%)
Mar 21, 2017 0.9700 0.9700 0.9700 0 -0.01(-0.58%)
Mar 20, 2017 0.9941 0.9941 0.9754 0.9757 16,878 -0.03(-2.53%)
Mar 17, 2017 0.9942 1.001 0.9942 1.001 8,000 +0.00(+0.50%)
Mar 16, 2017 1.013 1.014 0.9862 0.9960 10,416 +0.00(+0.18%)
Mar 15, 2017 1.030 1.030 0.9942 0.9942 10,890 -0.03(-3.21%)
Mar 14, 2017 1.040 1.040 1.027 1.027 1,325 +0.03(+3.31%)
Mar 13, 2017 1.043 1.043 0.9943 0.9943 2,450 -0.05(-4.34%)
Mar 09, 2017 1.039 1.039 1.039 0 -0.06(-5.51%)
Mar 08, 2017 1.097 1.112 1.087 1.100 17,050 +0.00(+0.00%)
Mar 07, 2017 1.080 1.100 1.080 1.100 8,568 +0.04(+3.57%)
Mar 06, 2017 1.051 1.063 1.050 1.062 4,021 -0.02(-1.66%)
Mar 03, 2017 1.071 1.086 1.050 1.080 6,300 +0.02(+1.56%)
Mar 02, 2017 1.057 1.070 1.050 1.063 22,910 -0.03(-2.44%)
Mar 01, 2017 1.112 1.112 1.089 1.090 19,950 -0.03(-2.79%)
Feb 28, 2017 1.118 1.140 1.118 1.121 6,656 -0.02(-1.95%)
Feb 27, 2017 1.174 1.174 1.100 1.143 24,800 -0.06(-4.71%)
Feb 24, 2017 1.196 1.200 1.196 1.200 16,148 +0.03(+2.45%)
Feb 23, 2017 1.210 1.216 1.150 1.171 44,301 +0.03(+2.38%)
Feb 22, 2017 1.240 1.250 1.089 1.144 174,723 -0.09(-7.12%)
Feb 21, 2017 1.238 1.281 1.232 1.232 29,180 -0.00(-0.06%)
Feb 17, 2017 1.233 1.233 1.233 0 +0.01(+1.03%)
Feb 16, 2017 1.290 1.290 1.214 1.220 16,220 -0.05(-4.12%)
Feb 15, 2017 1.240 1.297 1.240 1.272 4,575 -0.00(-0.19%)
Feb 14, 2017 1.268 1.288 1.240 1.275 19,102 -0.01(-1.01%)
Feb 13, 2017 1.294 1.310 1.250 1.288 62,350 -0.01(-0.94%)
Feb 10, 2017 1.256 1.300 1.252 1.300 19,955 +0.06(+5.01%)
Feb 09, 2017 1.290 1.290 1.238 1.238 11,077 -0.03(-2.52%)
Feb 08, 2017 1.320 1.320 1.260 1.270 23,809 -0.04(-3.11%)
Feb 07, 2017 1.350 1.350 1.248 1.311 40,604 -0.04(-2.91%)
Feb 06, 2017 1.385 1.385 1.341 1.350 26,742 -0.01(-0.43%)
Feb 03, 2017 1.430 1.430 1.297 1.356 49,725 -0.04(-2.52%)
Feb 02, 2017 1.280 1.391 1.280 1.391 63,698 +0.14(+11.63%)
Feb 01, 2017 1.249 1.250 1.211 1.246 20,084 +0.02(+1.30%)
Jan 31, 2017 1.250 1.270 1.216 1.230 78,616 +0.00(+0.19%)
Jan 30, 2017 1.245 1.264 1.228 1.228 13,741 -0.01(-0.67%)
Jan 27, 2017 1.262 1.268 1.223 1.236 51,912 +0.01(+0.95%)
Jan 26, 2017 1.267 1.270 1.200 1.224 128,829 +0.01(+0.56%)
Jan 25, 2017 1.269 1.283 1.205 1.218 108,197 -0.02(-1.90%)
Jan 24, 2017 1.228 1.270 1.214 1.241 88,706 +0.04(+3.67%)
Jan 23, 2017 1.124 1.216 1.124 1.197 58,854 +0.08(+7.53%)
Jan 20, 2017 1.071 1.120 1.068 1.113 63,509 +0.05(+5.08%)
Jan 19, 2017 1.070 1.070 1.020 1.060 134,509 +0.04(+3.79%)
Jan 18, 2017 1.019 1.021 1.009 1.021 20,150 +0.03(+2.78%)
Jan 17, 2017 1.032 1.060 0.9933 0.9933 24,796 -0.08(-7.22%)
Jan 13, 2017 1.071 1.071 1.071 0 +0.01(+1.00%)
Jan 12, 2017 1.100 1.100 0.9830 1.060 48,680 +0.01(+0.87%)
Jan 11, 2017 1.051 1.051 1.051 1.051 200 -0.02(-1.79%)
Jan 10, 2017 1.109 1.109 1.070 1.070 5,110 -0.02(-2.05%)
Jan 09, 2017 1.095 1.100 1.092 1.092 12,000 +0.01(+1.15%)
Jan 06, 2017 1.090 1.090 1.080 1.080 5,600 +0.00(+0.22%)
Jan 04, 2017 1.078 1.078 1.078 0 -0.02(-1.82%)
Jan 03, 2017 1.057 1.102 1.057 1.098 3,200 +0.03(+2.48%)
Dec 29, 2016 1.071 1.071 1.071 0 -0.01(-0.75%)
Dec 28, 2016 1.079 1.079 1.079 1.079 235 -0.06(-5.34%)
Dec 27, 2016 1.140 1.140 1.140 1.140 1,375 +0.03(+2.70%)
Dec 23, 2016 1.110 1.110 1.110 0 -0.02(-1.79%)
Dec 22, 2016 1.130 1.130 1.130 1.130 200 -0.00(-0.12%)
Dec 21, 2016 1.132 1.132 1.132 1.132 1,000 +0.02(+1.74%)
Dec 19, 2016 1.112 1.112 1.112 0 +0.04(+3.99%)
Dec 16, 2016 1.051 1.070 1.051 1.070 1,575 +0.02(+1.77%)
Dec 15, 2016 1.135 1.135 1.051 1.051 1,483 -0.10(-8.37%)
Dec 13, 2016 1.147 1.147 1.147 0 -0.04(-3.16%)
Dec 12, 2016 1.200 1.200 1.184 1.184 730 -0.00(-0.32%)
Dec 09, 2016 1.200 1.200 1.188 1.188 1,950 +0.03(+2.25%)
Dec 08, 2016 1.200 1.200 1.162 1.162 5,705 -0.03(-2.83%)
Dec 07, 2016 1.155 1.200 1.150 1.196 10,400 +0.10(+8.96%)
Dec 05, 2016 1.098 1.098 1.098 0 +0.04(+3.40%)
Dec 01, 2016 1.062 1.062 1.062 0 +0.00(+0.27%)
Nov 30, 2016 1.059 1.059 1.059 1.059 26,400 +0.01(+1.41%)
Nov 29, 2016 1.044 1.044 1.044 1.044 1,000 -0.01(-0.58%)
Nov 28, 2016 1.022 1.050 1.022 1.050 5,550 +0.08(+8.33%)
Nov 23, 2016 0.9693 0.9693 0.9693 0 -0.05(-4.97%)
Nov 22, 2016 1.030 1.030 1.020 1.020 23,000 +0.01(+0.53%)
Nov 21, 2016 1.026 1.026 1.015 1.015 1,800 +0.05(+4.86%)
Nov 18, 2016 0.9900 1.003 0.9673 0.9676 8,500 -0.03(-2.89%)
Nov 17, 2016 1.028 1.030 0.9964 0.9964 8,755 -0.02(-1.83%)
Nov 16, 2016 1.020 1.020 1.015 1.015 5,922 -0.01(-1.17%)
Nov 15, 2016 0.9984 1.027 0.9984 1.027 15,250 +0.03(+2.70%)
Nov 14, 2016 1.060 1.060 1.000 1.000 3,375 -0.06(-5.30%)
Nov 11, 2016 1.056 1.056 1.056 1.056 2,000 -0.06(-5.46%)
Nov 10, 2016 1.116 1.140 1.115 1.117 19,200 +0.10(+10.21%)
Nov 07, 2016 1.014 1.014 1.014 50 +0.04(+4.27%)
Nov 02, 2016 0.9720 0.9720 0.9720 0 -0.04(-3.74%)
Oct 31, 2016 1.010 1.010 1.010 0 -0.01(-1.10%)
Oct 27, 2016 1.021 1.021 1.021 0 -0.01(-1.36%)
Oct 25, 2016 1.035 1.035 1.035 0 -0.01(-1.33%)
Oct 24, 2016 1.091 1.091 1.049 1.049 6,000 -0.09(-8.29%)
Oct 20, 2016 1.144 1.144 1.144 0 +0.01(+0.89%)
Oct 19, 2016 1.134 1.134 1.134 1.134 2,100 -0.02(-1.84%)
Oct 18, 2016 1.155 1.155 1.155 1.155 125 -0.04(-3.42%)
Oct 14, 2016 1.196 1.196 1.196 0 +0.07(+6.25%)
Oct 13, 2016 1.126 1.126 1.126 1.126 100 +0.01(+0.90%)
Oct 12, 2016 1.116 1.116 1.116 1.116 5,000 -0.29(-20.54%)
Oct 06, 2016 1.404 1.404 1.404 0 -0.26(-15.59%)
Oct 03, 2016 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Sep 30, 2016 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Sep 29, 2016 1.663 1.663 1.663 25 -0.00(-0.16%)
Sep 28, 2016 1.699 1.699 1.666 1.666 1,500 -0.17(-9.16%)
Sep 27, 2016 1.834 1.834 1.834 1.834 500 +0.18(+10.96%)
Sep 26, 2016 1.653 1.653 1.653 1.653 1,000 +0.13(+8.32%)
Sep 23, 2016 1.517 1.527 1.509 1.526 5,190 +0.07(+5.10%)
Sep 21, 2016 1.452 1.452 1.452 0 +0.08(+5.85%)
Sep 20, 2016 1.372 1.372 1.372 1.372 720 -0.02(-1.32%)
Sep 19, 2016 1.393 1.400 1.389 1.390 10,600 +0.10(+7.38%)
Sep 14, 2016 1.294 1.294 1.294 0 +0.00(+0.02%)
Sep 13, 2016 1.294 1.294 1.294 1.294 150 +0.05(+3.95%)
Sep 12, 2016 1.259 1.259 1.245 1.245 4,000 +0.02(+1.71%)
Sep 09, 2016 1.214 1.224 1.208 1.224 575 -0.00(-0.14%)
Sep 08, 2016 1.227 1.227 1.226 1.226 2,000 -0.04(-3.34%)
Sep 07, 2016 1.268 1.268 1.268 1.268 2,000 +0.04(+3.36%)
Sep 06, 2016 1.215 1.227 1.215 1.227 3,600 +0.02(+1.48%)
Sep 02, 2016 1.209 1.209 1.209 0 +0.03(+2.74%)
Sep 01, 2016 1.177 1.177 1.177 1.177 1,000 +0.07(+6.62%)
Aug 26, 2016 1.104 1.104 1.104 0 +0.03(+2.97%)
Aug 25, 2016 1.125 1.125 1.072 1.072 6,000 -0.04(-3.25%)
Aug 24, 2016 1.075 1.115 1.075 1.108 10,000 +0.17(+18.63%)
Aug 23, 2016 0.8150 0.9340 0.8150 0.9340 5,100 +0.42(+82.07%)
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.