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 UNCHANGED
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 (%)
Apr 30, 2020 0.3390 0.3390 0.3000 0.3265 345,553 +0.01(+1.84%)
Apr 29, 2020 0.3100 0.3233 0.3000 0.3206 334,547 +0.02(+5.70%)
Apr 28, 2020 0.2849 0.3120 0.2849 0.3033 191,092 +0.00(+1.10%)
Apr 27, 2020 0.3100 0.3200 0.2901 0.3000 196,895 -0.01(-4.46%)
Apr 24, 2020 0.3175 0.3340 0.3000 0.3140 152,300 +0.00(+0.38%)
Apr 23, 2020 0.3010 0.3233 0.2875 0.3128 448,381 +0.02(+8.31%)
Apr 22, 2020 0.2850 0.3000 0.2630 0.2888 292,606 +0.01(+4.03%)
Apr 21, 2020 0.2830 0.2943 0.2320 0.2776 262,416 +0.01(+2.81%)
Apr 20, 2020 0.2745 0.3040 0.2500 0.2700 281,082 -0.03(-8.75%)
Apr 17, 2020 0.3050 0.3050 0.2811 0.2959 222,200 +0.01(+2.03%)
Apr 16, 2020 0.3164 0.3323 0.2820 0.2900 282,492 -0.03(-9.40%)
Apr 15, 2020 0.3620 0.3790 0.3200 0.3201 280,327 -0.04(-11.57%)
Apr 14, 2020 0.3700 0.3800 0.3500 0.3620 424,834 -0.00(-0.55%)
Apr 13, 2020 0.3700 0.4043 0.3515 0.3640 404,468 +0.00(+1.11%)
Apr 09, 2020 0.3780 0.3780 0.3458 0.3600 476,300 +0.01(+1.41%)
Apr 08, 2020 0.3690 0.3750 0.3400 0.3550 478,493 +0.01(+1.92%)
Apr 07, 2020 0.3500 0.3850 0.3198 0.3483 570,701 +0.01(+3.97%)
Apr 06, 2020 0.4900 0.4900 0.3200 0.3350 694,811 +0.02(+4.69%)
Apr 03, 2020 0.3200 0.3210 0.3200 0.3200 15,400 +0.02(+6.67%)
Apr 02, 2020 0.3000 0.3000 0.3000 0.3000 1,589 -0.02(-6.25%)
Apr 01, 2020 0.3109 0.3200 0.3109 0.3200 12,900 +0.00(+0.25%)
Mar 31, 2020 0.2960 0.3198 0.2960 0.3192 13,101 +0.04(+14.00%)
Mar 30, 2020 0.2800 0.2800 0.2800 0.2800 2,500 +0.04(+16.91%)
Mar 27, 2020 0.2395 0.2395 0.2395 29 +0.00(+0.00%)
Mar 26, 2020 0.2395 0.2395 0.2395 0.2395 2,520 -0.01(-4.20%)
Mar 17, 2020 0.2500 0.2500 0.2500 0 -0.01(-5.48%)
Mar 13, 2020 0.2645 0.2645 0.2645 0 -0.03(-8.70%)
Mar 12, 2020 0.2897 0.2897 0.2897 0.2897 955 -0.05(-14.79%)
Mar 11, 2020 0.2900 0.3400 0.2900 0.3400 34,000 +0.04(+13.18%)
Mar 10, 2020 0.3377 0.3377 0.3000 0.3004 23,500 +0.00(+0.13%)
Mar 09, 2020 0.3400 0.3400 0.3000 0.3000 10,000 -0.05(-14.68%)
Mar 06, 2020 0.3400 0.3516 0.3400 0.3516 1,700 +0.02(+6.55%)
Mar 05, 2020 0.3300 0.3300 0.3300 0.3300 1,000 -0.00(-0.48%)
Mar 02, 2020 0.3316 0.3316 0.3316 0 +0.03(+10.53%)
Feb 28, 2020 0.3000 0.3000 0.3000 0.3000 1,500 -0.03(-9.09%)
Feb 27, 2020 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
Feb 25, 2020 0.3200 0.3200 0.3200 0 -0.01(-3.67%)
Feb 14, 2020 0.3322 0.3322 0.3322 0 +0.00(+0.67%)
Feb 13, 2020 0.3300 0.3300 0.3300 0.3300 1,000 +0.02(+7.21%)
Feb 12, 2020 0.3078 0.3078 0.3078 0.3078 1,090 -0.01(-3.81%)
Feb 11, 2020 0.3200 0.3200 0.3200 0.3200 2,500 +0.02(+6.67%)
Feb 07, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Feb 06, 2020 0.3214 0.3214 0.3100 0.3100 1,500 +0.01(+3.33%)
Feb 04, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 31, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 30, 2020 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Jan 28, 2020 0.3000 0.3000 0.3000 0 +0.03(+9.73%)
Jan 23, 2020 0.2734 0.2734 0.2734 0 -0.01(-2.36%)
Jan 21, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.72%)
Jan 17, 2020 0.2780 0.2780 0.2780 0.2780 500 +0.03(+12.55%)
Jan 16, 2020 0.2470 0.2470 0.2470 0.2470 2,500 -0.02(-8.52%)
Jan 15, 2020 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Jan 13, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.16%)
Jan 09, 2020 0.2788 0.2788 0.2788 0 +0.01(+3.26%)
Jan 06, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.45%)
Dec 20, 2019 0.2688 0.2688 0.2688 0 +0.01(+3.66%)
Dec 18, 2019 0.2593 0.2593 0.2593 0 -0.00(-0.61%)
Dec 13, 2019 0.2609 0.2609 0.2609 0 -0.02(-6.25%)
Dec 12, 2019 0.2808 0.2808 0.2700 0.2783 67,939 +0.02(+6.67%)
Dec 09, 2019 0.2609 0.2609 0.2609 0 -0.03(-9.16%)
Dec 05, 2019 0.2872 0.2872 0.2872 0 +0.02(+6.37%)
Dec 03, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 21, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.75%)
Nov 18, 2019 0.2680 0.2680 0.2680 0 +0.05(+21.82%)
Nov 11, 2019 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Nov 05, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Nov 01, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 31, 2019 0.2600 0.2600 0.2600 0.2600 50,000 +0.02(+8.33%)
Oct 30, 2019 0.2397 0.2400 0.2392 0.2400 5,000 -0.01(-4.00%)
Oct 29, 2019 0.2603 0.2603 0.2500 0.2500 5,000 +0.00(+0.00%)
Oct 28, 2019 0.2500 0.2500 0.2500 0.2500 6,000 +0.03(+13.64%)
Oct 25, 2019 0.2200 0.2200 0.2200 0.2200 1,700 +0.00(+0.00%)
Oct 24, 2019 0.2200 0.2335 0.2200 0.2200 6,500 +0.00(+0.00%)
Oct 23, 2019 0.2137 0.2200 0.2137 0.2200 12,500 +0.01(+2.85%)
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.