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 )

0.2800 +0.0100 (+3.70%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Aug 31, 2020 0.4560 0.5100 0.4560 0.5060 329,328 +0.02(+3.14%)
Aug 28, 2020 0.5036 0.5100 0.4670 0.4906 295,900 -0.02(-3.23%)
Aug 27, 2020 0.4600 0.5094 0.4580 0.5070 658,985 +0.00(+0.06%)
Aug 26, 2020 0.4952 0.5573 0.4865 0.5067 667,656 -0.01(-1.61%)
Aug 25, 2020 0.5448 0.5900 0.5100 0.5150 384,989 -0.03(-4.63%)
Aug 24, 2020 0.6100 0.6360 0.5000 0.5400 1,632,103 -0.07(-11.76%)
Aug 21, 2020 0.5910 0.6170 0.5800 0.6120 757,700 +0.03(+5.52%)
Aug 20, 2020 0.5717 0.5900 0.5600 0.5800 616,035 +0.01(+1.75%)
Aug 19, 2020 0.5370 0.6050 0.5370 0.5700 773,454 +0.01(+1.51%)
Aug 18, 2020 0.5140 0.5720 0.5140 0.5615 655,682 +0.03(+5.78%)
Aug 17, 2020 0.4980 0.5500 0.4980 0.5308 757,960 +0.03(+6.16%)
Aug 14, 2020 0.4820 0.5100 0.4820 0.5000 359,800 +0.02(+3.24%)
Aug 13, 2020 0.5000 0.5000 0.4600 0.4843 657,363 +0.01(+3.04%)
Aug 12, 2020 0.4900 0.5000 0.4685 0.4700 625,792 -0.02(-4.08%)
Aug 11, 2020 0.4890 0.5200 0.4862 0.4900 414,818 -0.00(-0.33%)
Aug 10, 2020 0.4640 0.5200 0.4640 0.4916 765,000 -0.00(-0.69%)
Aug 07, 2020 0.5130 0.5399 0.4800 0.4950 986,200 -0.03(-5.71%)
Aug 06, 2020 0.5670 0.5670 0.5250 0.5250 442,279 -0.00(-0.49%)
Aug 05, 2020 0.5100 0.5600 0.5100 0.5276 755,821 +0.01(+1.46%)
Aug 04, 2020 0.5596 0.6000 0.5200 0.5200 735,363 -0.02(-3.76%)
Aug 03, 2020 0.5180 0.6300 0.5180 0.5403 1,235,040 -0.04(-6.84%)
Jul 31, 2020 0.5995 0.6534 0.5600 0.5800 523,700 -0.00(-0.79%)
Jul 30, 2020 0.5860 0.6200 0.5700 0.5846 649,084 +0.00(+0.65%)
Jul 29, 2020 0.5594 0.5942 0.5340 0.5808 515,974 +0.06(+11.69%)
Jul 28, 2020 0.5451 0.5451 0.5104 0.5200 492,928 -0.02(-3.35%)
Jul 27, 2020 0.6000 0.6330 0.5183 0.5380 1,306,806 -0.08(-12.52%)
Jul 24, 2020 0.6700 0.6893 0.5519 0.6150 900,600 -0.03(-5.25%)
Jul 23, 2020 0.6300 0.6741 0.6065 0.6491 1,253,125 +0.06(+10.02%)
Jul 22, 2020 0.5562 0.6351 0.5215 0.5900 1,132,077 +0.05(+9.26%)
Jul 21, 2020 0.5257 0.5663 0.5257 0.5400 1,260,711 -0.00(-0.18%)
Jul 20, 2020 0.6610 0.6863 0.5155 0.5410 2,713,570 -0.13(-19.85%)
Jul 17, 2020 0.7850 0.7850 0.6500 0.6750 2,301,800 -0.08(-10.83%)
Jul 16, 2020 0.7500 0.7847 0.7260 0.7570 1,371,570 +0.01(+1.80%)
Jul 15, 2020 0.7000 0.7900 0.7000 0.7436 1,848,065 +0.05(+7.96%)
Jul 14, 2020 0.6360 0.7200 0.6300 0.6888 2,752,038 +0.07(+11.06%)
Jul 13, 2020 0.9320 1.065 0.5600 0.6202 5,607,448 -0.28(-31.09%)
Jul 10, 2020 0.8709 0.9970 0.8520 0.9000 2,721,500 +0.05(+5.88%)
Jul 09, 2020 0.6785 1.130 0.6785 0.8500 3,259,516 +0.14(+20.01%)
Jul 08, 2020 0.6825 0.7266 0.6650 0.7083 1,732,497 +0.03(+4.28%)
Jul 07, 2020 0.6850 0.6940 0.6405 0.6792 1,101,123 +0.02(+2.75%)
Jul 06, 2020 0.6265 0.7023 0.6265 0.6610 793,320 +0.01(+1.69%)
Jul 02, 2020 0.6500 0.6677 0.6286 0.6500 886,200 +0.01(+0.99%)
Jul 01, 2020 0.6750 0.6900 0.6300 0.6436 1,609,936 +0.01(+2.17%)
Jun 30, 2020 0.6300 0.6400 0.5994 0.6299 1,036,077 +0.04(+6.04%)
Jun 29, 2020 0.5900 0.6098 0.5265 0.5940 943,496 +0.04(+6.80%)
Jun 26, 2020 0.5820 0.5820 0.5300 0.5562 588,400 +0.03(+4.77%)
Jun 25, 2020 0.5752 0.5990 0.4780 0.5309 1,771,174 -0.04(-7.70%)
Jun 24, 2020 0.6170 0.6170 0.5569 0.5752 1,225,117 +0.02(+2.71%)
Jun 23, 2020 0.5350 0.6400 0.5283 0.5600 1,504,115 +0.03(+5.66%)
Jun 22, 2020 0.5480 0.5480 0.5100 0.5300 982,988 +0.03(+6.00%)
Jun 19, 2020 0.5479 0.5505 0.4634 0.5000 1,426,200 +0.06(+12.74%)
Jun 18, 2020 0.4200 0.4500 0.4077 0.4435 1,183,942 +0.04(+8.62%)
Jun 17, 2020 0.4200 0.4242 0.3910 0.4083 571,098 +0.02(+4.69%)
Jun 16, 2020 0.4000 0.4099 0.3820 0.3900 521,958 -0.00(-0.91%)
Jun 15, 2020 0.4000 0.4070 0.3814 0.3936 227,497 +0.00(+0.00%)
Jun 12, 2020 0.4195 0.4195 0.3800 0.3936 674,100 +0.01(+2.23%)
Jun 11, 2020 0.3925 0.4150 0.3762 0.3850 889,515 -0.01(-2.28%)
Jun 10, 2020 0.3800 0.4100 0.3758 0.3940 1,220,540 +0.02(+4.84%)
Jun 09, 2020 0.3700 0.3763 0.3550 0.3758 265,592 +0.01(+1.35%)
Jun 08, 2020 0.3600 0.3975 0.3600 0.3708 339,198 -0.01(-3.03%)
Jun 05, 2020 0.3511 0.3880 0.3511 0.3824 373,100 +0.01(+3.55%)
Jun 04, 2020 0.3975 0.4000 0.3600 0.3693 464,880 -0.01(-3.53%)
Jun 03, 2020 0.3971 0.3971 0.3554 0.3828 350,897 +0.00(+0.53%)
Jun 02, 2020 0.3675 0.4000 0.3492 0.3808 521,698 +0.02(+5.78%)
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.