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 )

0.2900 +0.0109 (+3.91%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Feb 28, 2022 0.5726 0.5726 0.5430 0.5480 1,600 -0.01(-1.26%)
Feb 25, 2022 0.5287 0.5550 0.5500 0.5550 73,828 +0.01(+0.91%)
Feb 24, 2022 0.4868 0.5500 0.4868 0.5500 65,279 +0.02(+4.09%)
Feb 23, 2022 0.5237 0.5539 0.5237 0.5284 50,580 -0.00(-0.49%)
Feb 22, 2022 0.5586 0.5586 0.5310 0.5310 39,837 -0.03(-5.63%)
Feb 18, 2022 0.5627 0 -0.01(-1.26%)
Feb 17, 2022 0.5953 0.5953 0.5699 0.5699 6,605 -0.01(-2.50%)
Feb 16, 2022 0.6000 0.6000 0.5700 0.5845 61,225 +0.01(+2.51%)
Feb 15, 2022 0.6000 0.6000 0.5454 0.5702 79,747 +0.02(+4.11%)
Feb 14, 2022 0.5600 0.6000 0.5276 0.5477 155,873 -0.07(-11.66%)
Feb 11, 2022 0.6371 0.6371 0.5870 0.6200 53,858 +0.01(+1.64%)
Feb 10, 2022 0.6120 0.6500 0.5500 0.6100 112,350 +0.02(+2.52%)
Feb 09, 2022 0.6050 0.6050 0.5774 0.5950 120,379 -0.01(-1.65%)
Feb 08, 2022 0.6080 0.6080 0.5482 0.6050 247,927 +0.05(+9.01%)
Feb 07, 2022 0.5387 0.5550 0.5158 0.5550 74,774 +0.06(+11.00%)
Feb 04, 2022 0.5300 0.5400 0.5000 0.5000 275,566 -0.01(-1.96%)
Feb 03, 2022 0.5000 0.5200 0.5000 0.5100 82,335 +0.03(+6.25%)
Feb 02, 2022 0.4800 0.4800 0.4800 0.4800 1,058 -0.00(-0.64%)
Feb 01, 2022 0.4200 0.4831 0.4200 0.4831 43,176 +0.03(+7.38%)
Jan 31, 2022 0.4999 0.4999 0.4441 0.4499 91,600 -0.03(-6.17%)
Jan 28, 2022 0.4500 0.5099 0.4500 0.4795 67,030 +0.01(+1.20%)
Jan 27, 2022 0.5200 0.5200 0.4666 0.4738 20,670 -0.04(-8.27%)
Jan 26, 2022 0.5300 0.5300 0.3900 0.5165 88,457 +0.07(+14.83%)
Jan 25, 2022 0.4498 0.4498 0.4393 0.4498 30,170 -0.01(-1.90%)
Jan 24, 2022 0.4230 0.4585 0.4100 0.4585 194,950 -0.05(-9.53%)
Jan 21, 2022 0.5000 0.5148 0.4562 0.5068 117,321 -0.00(-0.12%)
Jan 20, 2022 0.5000 0.5148 0.4500 0.5074 229,436 +0.07(+15.16%)
Jan 19, 2022 0.4500 0.4500 0.3940 0.4406 26,990 +0.02(+5.53%)
Jan 18, 2022 0.4500 0.4500 0.3940 0.4175 29,255 +0.01(+1.80%)
Jan 14, 2022 0.4101 0 +0.00(+0.07%)
Jan 13, 2022 0.4075 0.4300 0.3934 0.4098 23,770 -0.01(-2.03%)
Jan 12, 2022 0.4400 0.4400 0.3846 0.4183 30,961 +0.02(+4.18%)
Jan 11, 2022 0.4400 0.4400 0.3800 0.4015 35,642 +0.02(+5.66%)
Jan 10, 2022 0.4300 0.4300 0.3709 0.3800 78,681 +0.00(+0.16%)
Jan 07, 2022 0.3715 0.3937 0.3650 0.3794 52,103 -0.05(-11.62%)
Jan 06, 2022 0.4400 0.4400 0.3540 0.4293 126,637 +0.04(+10.39%)
Jan 05, 2022 0.4000 0.4470 0.3889 0.3889 124,141 -0.01(-1.39%)
Jan 04, 2022 0.3686 0.4000 0.3686 0.3944 123,699 +0.02(+5.68%)
Jan 03, 2022 0.4000 0.4000 0.3508 0.3732 10,620 -0.01(-2.12%)
Dec 31, 2021 0.3539 0.3995 0.3539 0.3813 33,205 +0.03(+8.94%)
Dec 30, 2021 0.3550 0.3600 0.3206 0.3500 101,371 -0.01(-2.78%)
Dec 29, 2021 0.3890 0.3890 0.3450 0.3600 153,311 +0.01(+2.86%)
Dec 28, 2021 0.3700 0.3700 0.3400 0.3500 24,177 -0.00(-0.03%)
Dec 27, 2021 0.3000 0.3501 0.3000 0.3501 29,105 +0.04(+11.50%)
Dec 23, 2021 0.3140 0.3140 0.3007 0.3140 13,211 +0.00(+0.00%)
Dec 22, 2021 0.3140 0.3140 0.3032 0.3140 199,202 +0.01(+4.67%)
Dec 21, 2021 0.3140 0.3140 0.3000 0.3000 51,947 -0.02(-6.83%)
Dec 20, 2021 0.3600 0.3600 0.3030 0.3220 308,375 -0.04(-10.56%)
Dec 17, 2021 0.3400 0.3600 0.3320 0.3600 78,150 +0.00(+0.00%)
Dec 16, 2021 0.3440 0.3600 0.3439 0.3600 334,547 -0.01(-2.70%)
Dec 15, 2021 0.3620 0.3700 0.3440 0.3700 507,830 +0.02(+4.52%)
Dec 14, 2021 0.3500 0.3545 0.3302 0.3540 33,100 -0.03(-6.79%)
Dec 13, 2021 0.3750 0.3798 0.3500 0.3798 248,489 +0.00(+1.28%)
Dec 10, 2021 0.3500 0.3750 0.3500 0.3750 51,255 +0.01(+1.35%)
Dec 09, 2021 0.3740 0.3740 0.3665 0.3700 261,292 -0.01(-1.33%)
Dec 08, 2021 0.3673 0.3900 0.3502 0.3750 198,512 +0.05(+14.68%)
Dec 07, 2021 0.3070 0.3270 0.3070 0.3270 92,000 +0.03(+11.11%)
Dec 06, 2021 0.3140 0.3140 0.2925 0.2943 7,039 -0.01(-2.87%)
Dec 03, 2021 0.2810 0.3060 0.2810 0.3030 17,030 +0.01(+2.92%)
Dec 02, 2021 0.2970 0.2970 0.2800 0.2944 43,350 -0.01(-1.87%)
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.