AMLM - American Lithium Minerals, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 04, 20190.01230.01230.01210.01210.01212,650
Sep 03, 20190.01200.01200.01200.01200.01203,800
Aug 30, 20190.01200.01200.01200.01200.0120100
Aug 29, 20190.01200.01200.01200.01200.0120-
Aug 28, 20190.01300.01490.01200.01200.012050,550
Aug 27, 20190.01490.01490.01300.01300.013019,000
Aug 26, 20190.01200.01200.01200.01200.01203,000
Aug 23, 20190.01160.01300.01160.01200.012049,800
Aug 22, 20190.01500.01500.01150.01170.01173,245
Aug 21, 20190.01140.01490.01140.01490.014988,850
Aug 20, 20190.01300.01300.01300.01300.0130-
Aug 19, 20190.01300.01300.01300.01300.0130-
Aug 16, 20190.01300.01300.01300.01300.0130100
Aug 15, 20190.01560.01560.01560.01560.01566,329
Aug 14, 20190.01140.01580.01140.01580.015819,000
Aug 13, 20190.01590.01590.01590.01590.0159800
Aug 12, 20190.01140.01490.01140.01490.014946,000
Aug 09, 20190.01350.01350.01350.01350.013520,000
Aug 08, 20190.01250.01250.01250.01250.0125500
Aug 07, 20190.01150.01150.01140.01140.011413,300
Aug 06, 20190.01110.01120.01110.01120.011285,250
Aug 05, 20190.01590.01590.01110.01110.011113,000
Aug 02, 20190.01260.01390.01260.01390.013915,430
Aug 01, 20190.01110.01110.01110.01110.01112,300
Jul 31, 20190.01110.01110.01110.01110.011125,000
Jul 30, 20190.01230.01230.01230.01230.0123-
Jul 29, 20190.01130.01230.01120.01230.012359,860
Jul 26, 20190.01130.01130.01130.01130.0113550
Jul 25, 20190.01380.01630.01380.01630.016310,000
Jul 24, 20190.01130.01130.01130.01130.011320,000
Jul 23, 20190.01130.01460.01130.01150.011550,800
Jul 22, 20190.01500.01640.01400.01400.014069,100
Jul 19, 20190.01290.01290.01150.01150.01159,400
Jul 18, 20190.01400.01400.01290.01380.0138125,500
Jul 17, 20190.01480.01480.01480.01480.014810,000
Jul 16, 20190.01300.01300.01300.01300.013010,000
Jul 15, 20190.01290.01360.01290.01360.01367,000
Jul 12, 20190.01700.01700.01400.01670.016734,000
Jul 11, 20190.01400.01480.01400.01480.01482,500
Jul 10, 20190.01400.01400.01400.01400.0140500
Jul 09, 20190.01410.01410.01410.01410.01412,800
Jul 08, 20190.01550.01700.01550.01700.01702,000
Jul 05, 20190.01410.01410.01410.01410.01411,140
Jul 03, 20190.01400.01400.01400.01400.014010,000
Jul 02, 20190.01430.01430.01430.01430.01433,500
Jul 01, 20190.01500.01500.01140.01400.0140107,500
Jun 28, 20190.01510.01940.01510.01940.019492,500
Jun 27, 20190.01500.01720.01500.01510.015116,500
Jun 26, 20190.01720.01910.01720.01910.01913,400
Jun 25, 20190.01500.01720.01500.01540.015432,756
Jun 24, 20190.01620.01620.01620.01620.01621,998
Jun 21, 20190.01510.01510.01510.01510.0151-
Jun 20, 20190.01510.01510.01510.01510.01512,300
Jun 19, 20190.01500.01500.01500.01500.0150-
Jun 18, 20190.01730.01730.01500.01500.015035,750
Jun 17, 20190.01550.01550.01500.01500.015026,475
Jun 14, 20190.01650.01650.01650.01650.0165-
Jun 13, 20190.01550.01650.01550.01650.01656,500
Jun 12, 20190.01750.01750.01550.01750.017572,700
Jun 11, 20190.01970.01970.01540.01540.015439,035
Jun 10, 2019------
Jun 07, 20190.01510.01510.01500.01500.015040,000
Jun 06, 20190.01920.02200.01500.01570.0157265,479
Jun 05, 20190.01900.01900.01900.01900.0190-
Jun 04, 20190.01930.01930.01900.01900.019020,600
Jun 03, 20190.01240.01920.01240.01920.019220,500
May 31, 20190.01110.01110.01110.01110.01111,000
May 30, 20190.01110.01520.01110.01520.015211,300
May 29, 20190.01600.01600.01600.01600.0160-
May 28, 20190.01500.01600.01200.01600.0160129,000
May 24, 20190.01200.01390.01200.01200.0120700
May 23, 20190.01200.01200.01200.01200.012010,000
May 22, 20190.01260.01260.01260.01260.012610,000
May 21, 20190.01210.01260.01200.01260.012649,600
May 20, 20190.02180.02180.02180.02180.02181,000
May 17, 20190.01400.01400.01200.01200.012057,927
May 16, 20190.01500.01500.01500.01500.0150-
May 15, 20190.01400.01530.01400.01500.015024,915
May 14, 20190.01660.01660.01380.01500.015062,708
May 13, 20190.01910.01910.01510.01510.015123,650
May 10, 20190.01550.01900.01550.01900.01903,000
May 09, 20190.01610.01610.01610.01610.0161-
May 08, 20190.01610.01610.01610.01610.0161-
May 07, 20190.01650.01660.01610.01610.016137,735
May 06, 20190.01520.01910.01520.01650.016510,470
May 03, 20190.01910.01910.01910.01910.019110,949
May 02, 20190.01650.01900.01650.01900.0190800
May 01, 20190.01650.01650.01650.01650.01653,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...