Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Lithium Ltd (OP: ALLIF )

0.2791 +0.0091 (+3.37%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 23, 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 (%)
May 23, 2024 0.2646 0.2800 0.2646 0.2791 9,010 +0.01(+3.37%)
May 22, 2024 0.2800 0.2800 0.2700 0.2700 45,215 -0.01(-3.57%)
May 21, 2024 0.2800 0.2800 0.2800 0.2800 13,100 +0.03(+12.00%)
May 20, 2024 0.2500 0.2500 0.2500 0.2500 500 -0.01(-2.91%)
May 16, 2024 0.2575 0 -0.02(-8.04%)
May 15, 2024 0.2575 0.2800 0.2575 0.2800 106,000 +0.02(+7.24%)
May 14, 2024 0.2800 0.2800 0.2611 0.2611 28,382 -0.01(-3.90%)
May 13, 2024 0.2750 0.2800 0.2700 0.2717 25,100 +0.00(+0.63%)
May 10, 2024 0.2700 0.2700 0.2700 0.2700 725 +0.01(+3.85%)
May 09, 2024 0.2600 0.2600 0.2600 0.2600 245,000 -0.00(-1.22%)
May 08, 2024 0.2700 0.2700 0.2632 0.2632 35,900 -0.02(-6.00%)
May 07, 2024 0.2700 0.2820 0.2700 0.2800 10,600 +0.04(+16.67%)
May 06, 2024 0.2400 0.2400 0.2400 0.2400 2,897 -0.03(-11.11%)
May 03, 2024 0.2700 0.2700 0.2700 0.2700 16,000 -0.01(-3.57%)
May 02, 2024 0.2700 0.2800 0.2700 0.2800 17,345 +0.03(+12.00%)
May 01, 2024 0.2700 0.2700 0.2500 0.2500 42,507 +0.00(+0.00%)
Apr 30, 2024 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-3.85%)
Apr 29, 2024 0.2810 0.2810 0.2600 0.2600 94,917 -0.00(-1.85%)
Apr 26, 2024 0.2600 0.2649 0.2600 0.2649 11,575 +0.01(+5.96%)
Apr 24, 2024 0.2500 50 +0.00(+0.00%)
Apr 23, 2024 0.2500 0.2500 0.2500 0.2500 3,698 +0.02(+8.70%)
Apr 22, 2024 0.2300 0.2300 0.2300 0.2300 2,500 -0.03(-11.54%)
Apr 19, 2024 0.2700 0.2700 0.2600 0.2600 25,000 +0.03(+13.04%)
Apr 17, 2024 0.2300 80 -0.04(-15.13%)
Apr 16, 2024 0.2710 0.2710 0.2000 0.2710 2,273 -0.01(-2.94%)
Apr 15, 2024 0.2792 0.2792 0.2792 0.2792 1,040 +0.03(+13.73%)
Apr 12, 2024 0.2179 0.2455 0.2179 0.2455 535 +0.04(+16.90%)
Apr 11, 2024 0.2150 0.2450 0.2100 0.2100 119,121 -0.03(-12.83%)
Apr 10, 2024 0.2000 0.2600 0.2000 0.2409 53,400 -0.04(-13.96%)
Apr 08, 2024 0.2800 100,000 +0.00(+0.32%)
Apr 05, 2024 0.2456 0.2791 0.2456 0.2791 2,103 +0.07(+32.90%)
Apr 03, 2024 0.2100 0 -0.03(-13.58%)
Apr 02, 2024 0.2430 0.2700 0.2040 0.2430 20,601 -0.01(-3.57%)
Apr 01, 2024 0.2990 0.2990 0.2365 0.2520 36,296 +0.00(+1.16%)
Mar 28, 2024 0.2489 0.2550 0.2489 0.2491 96,089 +0.01(+3.79%)
Mar 27, 2024 0.2400 0.2400 0.2400 0.2400 100 -0.01(-4.00%)
Mar 25, 2024 0.2500 0 +0.00(+0.00%)
Mar 22, 2024 0.2506 0.2600 0.2400 0.2500 35,520 -0.00(-0.04%)
Mar 21, 2024 0.2550 0.2550 0.2501 0.2501 75,200 +0.00(+0.04%)
Mar 20, 2024 0.2520 0.2700 0.2500 0.2500 2,013 +0.02(+6.84%)
Mar 19, 2024 0.2340 0.2340 0.2340 0.2340 425 -0.02(-6.40%)
Mar 18, 2024 0.2600 0.2600 0.2390 0.2500 109,250 +0.00(+0.40%)
Mar 15, 2024 0.2400 0.2490 0.2400 0.2490 35,077 -0.00(-0.40%)
Mar 14, 2024 0.2520 0.2520 0.2500 0.2500 4,700 +0.01(+4.17%)
Mar 13, 2024 0.2550 0.2550 0.2400 0.2400 42,500 -0.01(-3.03%)
Mar 12, 2024 0.2550 0.2550 0.2475 0.2475 1,226 -0.01(-2.94%)
Mar 11, 2024 0.2032 0.2550 0.2032 0.2550 6,300 +0.00(+0.00%)
Mar 08, 2024 0.2550 0.2550 0.2550 0.2550 1,000 +0.01(+2.00%)
Mar 07, 2024 0.2550 0.2550 0.2082 0.2500 25,750 +0.01(+4.17%)
Mar 06, 2024 0.2642 0.2642 0.2400 0.2400 15,500 -0.01(-3.03%)
Mar 01, 2024 0.2475 10 +0.01(+3.13%)
Feb 29, 2024 0.2360 0.2810 0.2360 0.2400 62,872 +0.00(+0.00%)
Feb 28, 2024 0.2400 0.2613 0.2400 0.2400 15,000 -0.02(-7.80%)
Feb 27, 2024 0.2603 0.2603 0.2603 0.2603 1,000 +0.02(+8.46%)
Feb 26, 2024 0.2057 0.2625 0.2057 0.2400 16,500 -0.02(-8.95%)
Feb 23, 2024 0.2636 0.2636 0.2636 0.2636 200 +0.02(+9.83%)
Feb 22, 2024 0.2525 0.2525 0.2400 0.2400 14,985 -0.01(-2.04%)
Feb 21, 2024 0.2500 0.2500 0.2450 0.2450 14,300 -0.01(-3.24%)
Feb 20, 2024 0.2400 0.2532 0.2400 0.2532 9,201 +0.01(+5.50%)
Feb 16, 2024 0.2500 0.2563 0.2400 0.2400 48,600 -0.01(-4.00%)
Feb 15, 2024 0.2400 0.2500 0.2400 0.2500 2,501 +0.00(+0.00%)
Feb 14, 2024 0.2563 0.2563 0.2400 0.2500 25,723 +0.01(+3.31%)
Feb 13, 2024 0.2450 0.2460 0.2420 0.2420 20,330 -0.01(-2.42%)
Feb 12, 2024 0.2480 0.2480 0.2480 0.2480 3,860 +0.00(+0.00%)
Feb 09, 2024 0.2480 0.2747 0.2440 0.2480 21,100 -0.03(-10.50%)
Feb 08, 2024 0.2771 0.2771 0.2771 0.2771 500 +0.01(+2.44%)
Feb 07, 2024 0.2705 0.2705 0.2481 0.2705 1,700 +0.03(+10.86%)
Feb 06, 2024 0.2440 0.2440 0.2440 0.2440 500 -0.05(-18.39%)
Feb 05, 2024 0.2700 0.2990 0.2400 0.2990 1,700 +0.06(+24.58%)
Feb 02, 2024 0.2400 0.2630 0.2400 0.2400 45,546 +0.00(+1.27%)
Feb 01, 2024 0.2435 0.2500 0.2370 0.2370 61,742 -0.01(-5.20%)
Jan 31, 2024 0.2700 0.2700 0.2500 0.2500 15,510 -0.02(-6.86%)
Jan 30, 2024 0.2500 0.2684 0.2500 0.2684 75,100 +0.02(+7.36%)
Jan 29, 2024 0.2500 0.2500 0.2500 0.2500 700 -0.03(-9.09%)
Jan 26, 2024 0.2750 0.2750 0.2750 0.2750 2,800 -0.02(-8.33%)
Jan 24, 2024 0.3000 0 +0.05(+20.00%)
Jan 23, 2024 0.2746 0.2750 0.2500 0.2500 17,937 -0.03(-9.09%)
Jan 22, 2024 0.2500 0.2800 0.2500 0.2750 8,519 +0.00(+0.00%)
Jan 18, 2024 0.2750 0 -0.01(-1.79%)
Jan 17, 2024 0.2700 0.2950 0.2700 0.2800 6,000 -0.01(-5.08%)
Jan 16, 2024 0.3159 0.3159 0.2950 0.2950 1,200 +0.00(+1.69%)
Jan 10, 2024 0.2901 10 -0.01(-3.30%)
Jan 09, 2024 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jan 08, 2024 0.2610 0.3000 0.2610 0.3000 2,010 +0.00(+0.98%)
Jan 05, 2024 0.3331 0.3331 0.2862 0.2971 4,022 -0.00(-1.56%)
Jan 04, 2024 0.3100 0.3100 0.3018 0.3018 2,102 -0.01(-2.65%)
Jan 03, 2024 0.3100 0.3100 0.2500 0.3100 10,205 +0.05(+19.23%)
Dec 29, 2023 0.2600 10 -0.04(-14.11%)
Dec 28, 2023 0.3162 0.3162 0.2773 0.3027 58,065 -0.03(-8.49%)
Dec 27, 2023 0.3041 0.3308 0.3041 0.3308 2,375 +0.03(+8.85%)
Dec 22, 2023 0.3039 0 +0.03(+9.99%)
Dec 21, 2023 0.2763 0.2763 0.2763 0.2763 2,500 -0.03(-8.87%)
Dec 20, 2023 0.2908 0.3032 0.2908 0.3032 49,720 -0.01(-2.66%)
Dec 19, 2023 0.2975 0.3115 0.2975 0.3115 6,306 +0.01(+3.01%)
Dec 18, 2023 0.2903 0.3024 0.2903 0.3024 10,225 -0.03(-8.36%)
Dec 15, 2023 0.3300 0.3300 0.3300 0.3300 500 +0.01(+2.42%)
Dec 14, 2023 0.3100 0.3300 0.3100 0.3222 6,750 +0.01(+3.94%)
Dec 13, 2023 0.3100 0.3100 0.3100 0.3100 203 -0.00(-0.16%)
Dec 12, 2023 0.3105 0.3300 0.3040 0.3105 65,532 +0.00(+0.16%)
Dec 11, 2023 0.3250 0.3400 0.3100 0.3100 8,955 -0.02(-6.91%)
Dec 08, 2023 0.3350 0.3350 0.3300 0.3330 8,677 +0.00(+0.91%)
Dec 07, 2023 0.3250 0.3335 0.3250 0.3300 5,540 +0.01(+3.13%)
Dec 06, 2023 0.3250 0.3250 0.3200 0.3200 1,600 -0.02(-5.88%)
Dec 05, 2023 0.3400 0.3500 0.3400 0.3400 7,645 -0.01(-2.86%)
Dec 04, 2023 0.3700 0.3884 0.3300 0.3500 31,579 -0.00(-0.68%)
Dec 01, 2023 0.3600 0.3884 0.3225 0.3524 81,343 -0.01(-3.45%)
Nov 30, 2023 0.3650 0.3650 0.3650 0.3650 1,210 +0.02(+4.29%)
Nov 29, 2023 0.3560 0.3589 0.3500 0.3500 8,431 +0.01(+2.94%)
Nov 28, 2023 0.3116 0.3500 0.3116 0.3400 108,505 +0.00(+0.00%)
Nov 27, 2023 0.3619 0.3619 0.3370 0.3400 112,300 +0.00(+0.00%)
Nov 24, 2023 0.3250 0.3400 0.3100 0.3400 41,250 +0.02(+6.25%)
Nov 20, 2023 0.3200 0 +0.01(+1.91%)
Nov 17, 2023 0.3140 0.3140 0.3140 0.3140 2,199 +0.01(+1.68%)
Nov 16, 2023 0.3300 0.3300 0.3000 0.3088 109,342 -0.00(-0.39%)
Nov 15, 2023 0.2850 0.3300 0.2850 0.3100 211,365 +0.05(+19.88%)
Nov 14, 2023 0.2765 0.2765 0.2481 0.2586 14,161 +0.01(+4.23%)
Nov 13, 2023 0.2471 0.2481 0.2403 0.2481 19,700 +0.00(+0.81%)
Nov 10, 2023 0.2615 0.2615 0.2461 0.2461 14,209 +0.00(+0.33%)
Nov 09, 2023 0.2453 0.2453 0.2453 0.2453 2,010 -0.02(-6.02%)
Nov 08, 2023 0.2610 0.2610 0.2610 0.2610 649 -0.02(-8.36%)
Nov 07, 2023 0.2501 0.2848 0.2500 0.2848 7,570 +0.00(+0.00%)
Nov 06, 2023 0.2594 0.2848 0.2594 0.2848 22,500 +0.05(+21.92%)
Nov 03, 2023 0.2336 0.2336 0.2336 0.2336 1,200 -0.02(-6.56%)
Nov 02, 2023 0.2500 0.2500 0.2500 0.2500 2,500 -0.00(-1.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.