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 (%)
Jun 30, 2022 0.4671 0.4966 0.4391 0.4966 20,215 -0.00(-0.80%)
Jun 29, 2022 0.5130 0.5130 0.4882 0.5006 1,605 +0.00(+0.12%)
Jun 28, 2022 0.5000 0.5000 0.5000 0.5000 640 -0.02(-3.85%)
Jun 27, 2022 0.5150 0.5499 0.5150 0.5200 6,800 +0.07(+15.25%)
Jun 24, 2022 0.4512 0.4512 0.4512 0.4512 725 +0.02(+5.40%)
Jun 23, 2022 0.4349 0.4957 0.4281 0.4281 42,475 -0.04(-9.19%)
Jun 22, 2022 0.4801 0.4941 0.4624 0.4714 10,460 -0.00(-0.02%)
Jun 21, 2022 0.4715 0.4800 0.4715 0.4715 33,000 -0.04(-8.45%)
Jun 17, 2022 0.5100 0.5529 0.5100 0.5150 33,792 -0.03(-4.63%)
Jun 16, 2022 0.5499 0.5499 0.5100 0.5400 5,100 -0.01(-1.82%)
Jun 15, 2022 0.4798 0.5500 0.4798 0.5500 25,741 +0.04(+6.80%)
Jun 14, 2022 0.5500 0.5500 0.5050 0.5150 23,545 -0.02(-3.38%)
Jun 13, 2022 0.4860 0.5330 0.4860 0.5330 36,100 -0.04(-6.49%)
Jun 10, 2022 0.5800 0.6015 0.5601 0.5700 58,925 -0.01(-1.72%)
Jun 09, 2022 0.6175 0.6175 0.5800 0.5800 76,807 -0.03(-5.31%)
Jun 08, 2022 0.6202 0.6202 0.6125 0.6125 28,918 -0.04(-5.77%)
Jun 07, 2022 0.6600 0.6600 0.6500 0.6500 61,166 +0.00(+0.00%)
Jun 06, 2022 0.6391 0.6500 0.6391 0.6500 3,200 -0.01(-1.52%)
Jun 03, 2022 0.6545 0.7160 0.6500 0.6600 34,084 +0.02(+3.13%)
Jun 02, 2022 0.6275 0.6400 0.6275 0.6400 625 -0.00(-0.06%)
Jun 01, 2022 0.5813 0.6648 0.5813 0.6404 11,222 -0.04(-6.36%)
May 31, 2022 0.6997 0.7212 0.6050 0.6839 57,939 +0.08(+13.98%)
May 27, 2022 0.6673 0.6673 0.5795 0.6000 52,650 -0.10(-14.29%)
May 26, 2022 0.7000 0.7000 0.6529 0.7000 45,775 +0.01(+1.10%)
May 25, 2022 0.6282 0.6924 0.6105 0.6924 16,150 +0.14(+24.78%)
May 24, 2022 0.5000 0.5550 0.5000 0.5549 34,702 +0.01(+1.95%)
May 23, 2022 0.6142 0.6142 0.5423 0.5443 30,255 -0.04(-6.94%)
May 20, 2022 0.5478 0.5849 0.5478 0.5849 5,024 +0.00(+0.00%)
May 19, 2022 0.5500 0.5859 0.5400 0.5849 65,091 -0.04(-5.81%)
May 18, 2022 0.5670 0.6257 0.5400 0.6210 36,896 -0.01(-1.43%)
May 17, 2022 0.5900 0.6500 0.5900 0.6300 2,850 +0.04(+7.05%)
May 16, 2022 0.5421 0.6270 0.5400 0.5885 7,593 +0.04(+7.00%)
May 13, 2022 0.5550 0.5700 0.5500 0.5500 23,073 -0.01(-0.90%)
May 12, 2022 0.5143 0.5797 0.5143 0.5550 28,945 -0.01(-0.89%)
May 11, 2022 0.6227 0.6227 0.5500 0.5600 13,810 -0.04(-6.65%)
May 10, 2022 0.5700 0.5999 0.5525 0.5999 11,130 +0.05(+9.07%)
May 09, 2022 0.6000 0.6000 0.5400 0.5500 121,038 -0.08(-12.86%)
May 06, 2022 0.6200 0.6527 0.6184 0.6312 27,579 -0.04(-5.79%)
May 05, 2022 0.6800 0.7090 0.6700 0.6700 16,689 -0.02(-2.19%)
May 04, 2022 0.7351 0.7351 0.6843 0.6850 16,370 -0.02(-2.82%)
May 03, 2022 0.7300 0.7468 0.6950 0.7049 32,954 +0.02(+3.21%)
May 02, 2022 0.7492 0.7492 0.6830 0.6830 21,975 -0.07(-8.93%)
Apr 29, 2022 0.7491 0.7500 0.7004 0.7500 58,774 +0.03(+4.17%)
Apr 28, 2022 0.7500 0.7500 0.7000 0.7200 5,760 -0.00(-0.12%)
Apr 27, 2022 0.7260 0.7260 0.6756 0.7209 94,885 +0.06(+9.23%)
Apr 26, 2022 0.7203 0.7203 0.6514 0.6600 91,736 -0.03(-3.65%)
Apr 25, 2022 0.7000 0.7000 0.6700 0.6850 198,593 -0.11(-14.27%)
Apr 22, 2022 0.7700 0.7990 0.7500 0.7990 66,015 +0.01(+1.60%)
Apr 21, 2022 0.8337 0.8337 0.7600 0.7864 62,440 +0.02(+2.13%)
Apr 20, 2022 0.8000 0.8341 0.7691 0.7700 71,397 -0.08(-9.41%)
Apr 19, 2022 0.8441 0.8500 0.8154 0.8500 27,534 +0.00(+0.00%)
Apr 18, 2022 0.8222 0.8500 0.7770 0.8500 31,510 +0.05(+6.38%)
Apr 14, 2022 0.8464 0.8464 0.7900 0.7990 85,908 -0.03(-3.91%)
Apr 13, 2022 0.8000 0.8438 0.7832 0.8315 134,436 +0.01(+1.28%)
Apr 12, 2022 0.8390 0.8390 0.7942 0.8210 119,894 -0.08(-8.78%)
Apr 11, 2022 0.7940 0.9011 0.7940 0.9000 139,706 +0.14(+18.42%)
Apr 08, 2022 0.8000 0.8000 0.7558 0.7600 1,835 -0.02(-2.51%)
Apr 07, 2022 0.7650 0.7796 0.7600 0.7796 27,375 +0.02(+3.19%)
Apr 06, 2022 0.7500 0.7555 0.7100 0.7555 112,996 -0.00(-0.09%)
Apr 05, 2022 0.7928 0.7928 0.7057 0.7562 369,953 -0.08(-9.98%)
Apr 04, 2022 0.7188 0.8660 0.7188 0.8400 131,905 +0.18(+26.51%)
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.