AMLM - American Lithium Minerals, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20200.01250.01250.01250.01250.01252,000
Jan 27, 20200.01250.01250.01250.01250.01251,000
Jan 24, 20200.01250.01250.01250.01250.01256,141
Jan 23, 20200.01000.01290.01000.01250.0125115,650
Jan 22, 20200.01000.01250.01000.01250.012527,420
Jan 21, 20200.01000.01190.01000.01000.010080,933
Jan 17, 20200.00660.00950.00660.00950.009568,006
Jan 16, 20200.00900.01270.00900.00950.0095269,200
Jan 15, 20200.00660.01340.00660.00800.008022,244
Jan 14, 20200.00800.00800.00680.00680.006822,000
Jan 13, 20200.00800.00800.00800.00800.0080-
Jan 10, 20200.00800.00800.00800.00800.008031,000
Jan 09, 20200.00760.00760.00760.00760.00762,500
Jan 08, 20200.00660.00970.00660.00760.007618,640
Jan 07, 20200.00820.00980.00660.00660.006614,590
Jan 06, 2020------
Jan 03, 20200.00710.00710.00710.00710.0071-
Jan 02, 20200.00710.00710.00710.00710.00716,689
Dec 31, 20190.00700.00980.00620.00620.006264,000
Dec 30, 20190.00670.00890.00610.00890.0089257,101
Dec 27, 20190.00780.01000.00690.01000.010085,268
Dec 26, 20190.00800.00800.00670.00790.007967,495
Dec 24, 20190.01050.01060.01050.01060.01061,050
Dec 23, 20190.01050.01050.01050.01050.01051,000
Dec 20, 20190.00900.01000.00900.01000.010041,500
Dec 19, 20190.01000.01000.00900.00900.00901,235
Dec 18, 20190.01000.01000.00850.00900.00906,340
Dec 17, 20190.00850.00920.00850.00850.008539,800
Dec 16, 20190.00900.01010.00900.00900.009021,885
Dec 13, 20190.01000.01000.01000.01000.010085,015
Dec 12, 20190.01000.01250.01000.01000.01007,054
Dec 11, 20190.01000.01180.01000.01180.011876,500
Dec 10, 20190.00850.01000.00850.01000.010017,500
Dec 09, 20190.01000.01350.00800.00850.008587,400
Dec 06, 20190.00980.01350.00820.01100.0110224,407
Dec 05, 20190.00630.00630.00630.00630.006312,900
Dec 04, 20190.00630.01000.00630.00630.006312,000
Dec 03, 20190.00630.00630.00630.00630.00631,000
Dec 02, 20190.00600.01000.00600.00700.00706,966
Nov 29, 20190.00910.00910.00770.00770.007711,150
Nov 27, 20190.00800.00900.00750.00750.007598,732
Nov 26, 20190.00810.00860.00800.00800.0080111,262
Nov 25, 20190.00800.01290.00800.01000.010021,462
Nov 22, 20190.00880.01330.00630.01330.0133259,276
Nov 21, 20190.00990.01000.00880.00880.008835,750
Nov 20, 20190.00860.00880.00860.00880.008854,000
Nov 19, 20190.00880.01100.00880.00880.008825,705
Nov 18, 20190.01110.01110.00880.00890.008927,000
Nov 15, 20190.00860.01000.00860.00890.008982,403
Nov 14, 20190.01000.01300.00850.00930.00931,101,650
Nov 13, 20190.01000.01000.01000.01000.0100126,000
Nov 12, 20190.01100.01110.01000.01000.010023,054
Nov 11, 20190.01100.01120.01100.01100.011025,400
Nov 08, 20190.01100.01100.01100.01100.01104,390
Nov 07, 20190.01140.01140.01100.01110.011139,568
Nov 06, 20190.01140.01150.01140.01140.01148,060
Nov 05, 20190.01350.01350.01190.01190.01195,500
Nov 04, 20190.01150.01150.01150.01150.0115400
Nov 01, 20190.01340.01340.01140.01140.01141,400
Oct 31, 20190.01140.01140.01140.01140.0114-
Oct 30, 20190.01150.01150.01140.01140.01146,200
Oct 29, 20190.01210.01210.01210.01210.012139,500
Oct 28, 20190.01210.01220.01210.01220.012213,150
Oct 25, 20190.01230.01250.01230.01250.01251,300
Oct 24, 20190.01220.01220.01220.01220.0122600
Oct 23, 20190.01210.01210.01210.01210.0121-
Oct 22, 20190.01210.01210.01210.01210.0121150
Oct 21, 20190.01410.01410.01400.01410.0141126,828
Oct 18, 20190.01420.01420.01420.01420.01421,000
Oct 17, 20190.01140.01150.01140.01150.01153,100
Oct 16, 20190.01500.01500.01140.01190.01192,927
Oct 15, 20190.01210.01210.01210.01210.01213,040
Oct 14, 20190.01300.01300.01300.01300.0130-
Oct 11, 20190.01200.01440.01140.01300.013051,452
Oct 10, 20190.01200.01200.01200.01200.01206,329
Oct 09, 2019------
Oct 08, 20190.01240.01240.01240.01240.0124300
Oct 07, 20190.01200.01200.01200.01200.0120-
Oct 04, 20190.01200.01230.01200.01200.01207,562
Oct 03, 20190.01230.01280.01230.01280.0128512
Oct 02, 20190.01230.01230.01230.01230.0123-
Oct 01, 20190.01230.01230.01230.01230.01235,000
Sep 30, 20190.01350.01500.01350.01500.01504,000
Sep 27, 20190.01200.01200.01200.01200.01203,121
Sep 26, 20190.01230.01230.01200.01210.012155,030
Sep 25, 20190.01500.01500.01210.01210.012117,830
Sep 24, 20190.01500.01500.01500.01500.015030,000
Sep 23, 20190.01200.01200.01200.01200.01203,500
Sep 20, 20190.01200.01200.01200.01200.0120-
Sep 19, 20190.01200.01200.01200.01200.01201,000
Sep 18, 20190.01490.01490.01200.01200.01205,900
Sep 17, 20190.01200.01340.01200.01340.013476,024
Sep 16, 20190.01210.01210.01200.01210.012149,932
Sep 13, 20190.01280.01280.01210.01220.012210,900
Sep 12, 20190.01220.01220.01220.01220.01225,100
Sep 11, 20190.01490.01490.01290.01290.01297,300
Sep 10, 20190.01490.01490.01480.01480.01487,200
Sep 09, 20190.01210.01210.01210.01210.0121-
Sep 06, 20190.01210.01210.01200.01210.012111,800
Sep 05, 20190.01210.01210.01210.01210.01214,192
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...