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 (%)
May 31, 2023 0.4000 0.4125 0.4000 0.4000 33,000 +0.00(+0.00%)
May 30, 2023 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
May 26, 2023 0.4200 0.4200 0.3961 0.4000 15,800 +0.00(+0.00%)
May 25, 2023 0.4100 0.4100 0.4000 0.4000 14,920 -0.01(-1.72%)
May 24, 2023 0.4060 0.4200 0.4060 0.4070 3,200 -0.01(-1.93%)
May 23, 2023 0.4020 0.4150 0.4001 0.4150 50,089 +0.03(+8.87%)
May 22, 2023 0.3960 0.4100 0.3706 0.3812 8,435 -0.04(-9.24%)
May 19, 2023 0.4200 0.4200 0.4200 0.4200 5,780 +0.01(+3.35%)
May 18, 2023 0.3976 0.4422 0.3810 0.4064 73,000 +0.02(+4.66%)
May 17, 2023 0.4100 0.4100 0.3883 0.3883 3,600 -0.02(-5.29%)
May 16, 2023 0.4238 0.4238 0.4100 0.4100 1,550 +0.01(+2.50%)
May 15, 2023 0.3990 0.4200 0.3947 0.4000 13,647 +0.03(+6.67%)
May 12, 2023 0.3770 0.3950 0.3750 0.3750 59,415 -0.03(-8.54%)
May 11, 2023 0.4100 0.4400 0.4100 0.4100 91,599 -0.04(-8.89%)
May 10, 2023 0.4350 0.4500 0.4100 0.4500 14,356 +0.00(+0.00%)
May 09, 2023 0.4000 0.4500 0.4000 0.4500 118,989 +0.05(+12.50%)
May 08, 2023 0.3600 0.4000 0.3600 0.4000 26,400 +0.00(+0.00%)
May 05, 2023 0.3501 0.4000 0.3501 0.4000 38,400 +0.00(+0.00%)
May 04, 2023 0.3900 0.4000 0.3600 0.4000 65,500 +0.00(+0.00%)
May 02, 2023 0.4000 20 -0.01(-1.48%)
May 01, 2023 0.4500 0.4500 0.4060 0.4060 545 -0.01(-2.17%)
Apr 28, 2023 0.3800 0.4500 0.3800 0.4150 2,878 +0.01(+2.47%)
Apr 27, 2023 0.3800 0.4439 0.3800 0.4050 7,655 +0.01(+1.25%)
Apr 26, 2023 0.4200 0.4492 0.4000 0.4000 29,536 -0.04(-9.60%)
Apr 25, 2023 0.4002 0.4450 0.4002 0.4425 17,311 +0.02(+5.36%)
Apr 24, 2023 0.4543 0.4543 0.4000 0.4200 65,492 -0.03(-6.67%)
Apr 21, 2023 0.4010 0.4500 0.4010 0.4500 8,216 -0.01(-2.17%)
Apr 20, 2023 0.4637 0.4637 0.4305 0.4600 6,190 +0.02(+4.55%)
Apr 19, 2023 0.4664 0.4664 0.4390 0.4400 19,685 -0.01(-2.22%)
Apr 18, 2023 0.4647 0.4647 0.4100 0.4500 8,494 +0.01(+1.26%)
Apr 17, 2023 0.4818 0.4818 0.4400 0.4444 22,598 +0.00(+1.00%)
Apr 14, 2023 0.4000 0.4475 0.4000 0.4400 39,815 +0.11(+32.61%)
Apr 13, 2023 0.3318 0.3600 0.3318 0.3318 7,933 -0.03(-7.83%)
Apr 12, 2023 0.3761 0.4000 0.3600 0.3600 2,430 -0.01(-1.61%)
Apr 11, 2023 0.3700 0.3700 0.3600 0.3659 6,432 -0.01(-2.17%)
Apr 10, 2023 0.4000 0.4000 0.3559 0.3740 8,409 -0.03(-6.50%)
Apr 06, 2023 0.3318 0.4000 0.3318 0.4000 30,407 +0.04(+11.11%)
Apr 05, 2023 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Apr 04, 2023 0.3959 0.3959 0.3600 0.3600 5,261 -0.02(-5.26%)
Apr 03, 2023 0.4000 0.4000 0.3601 0.3800 12,200 +0.00(+0.80%)
Mar 31, 2023 0.3600 0.3770 0.3600 0.3770 5,300 +0.04(+11.44%)
Mar 30, 2023 0.3383 0.3383 0.3383 0.3383 1,000 -0.00(-0.50%)
Mar 29, 2023 0.3510 0.3510 0.3100 0.3400 28,600 +0.00(+0.00%)
Mar 28, 2023 0.3245 0.3400 0.3100 0.3400 38,000 +0.01(+2.41%)
Mar 27, 2023 0.3382 0.3382 0.3150 0.3320 6,239 -0.02(-5.14%)
Mar 24, 2023 0.3200 0.3500 0.3200 0.3500 89,328 +0.01(+4.14%)
Mar 23, 2023 0.3400 0.3521 0.3361 0.3361 15,747 -0.00(-1.15%)
Mar 22, 2023 0.3360 0.3678 0.3360 0.3400 38,100 +0.02(+6.25%)
Mar 21, 2023 0.3596 0.3596 0.3200 0.3200 47,952 -0.04(-12.06%)
Mar 20, 2023 0.3334 0.3639 0.3010 0.3639 20,500 +0.04(+11.97%)
Mar 17, 2023 0.3316 0.3600 0.3250 0.3250 4,208 -0.03(-9.04%)
Mar 16, 2023 0.3461 0.3573 0.3319 0.3573 26,813 +0.01(+3.36%)
Mar 15, 2023 0.3150 0.3457 0.2800 0.3457 64,535 +0.05(+15.23%)
Mar 14, 2023 0.3050 0.3300 0.3000 0.3000 56,537 -0.02(-6.83%)
Mar 13, 2023 0.3250 0.3250 0.3050 0.3220 74,215 -0.02(-5.29%)
Mar 10, 2023 0.3000 0.3457 0.3000 0.3400 158,676 +0.01(+1.49%)
Mar 09, 2023 0.3600 0.3675 0.3020 0.3350 970,001 +0.05(+19.64%)
Mar 08, 2023 0.4400 0.4400 0.2430 0.2800 448,236 -0.18(-39.45%)
Mar 07, 2023 0.4499 0.4848 0.4499 0.4624 23,667 +0.01(+2.76%)
Mar 06, 2023 0.4658 0.4658 0.4400 0.4500 16,620 -0.05(-10.00%)
Mar 03, 2023 0.4500 0.5000 0.4401 0.5000 25,320 +0.03(+5.26%)
Mar 02, 2023 0.4400 0.4919 0.4400 0.4750 22,342 +0.01(+2.59%)
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.