Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme Lithium Inc (OP: ACLHF )

0.0500 +0.0006 (+1.21%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 31, 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 (%)
Jan 31, 2023 0.4900 0.5500 0.4788 0.5200 266,201 +0.04(+7.88%)
Jan 30, 2023 0.4620 0.4852 0.4070 0.4820 224,731 +0.04(+10.05%)
Jan 27, 2023 0.3825 0.4400 0.3825 0.4380 137,832 +0.05(+13.77%)
Jan 26, 2023 0.3970 0.4000 0.3848 0.3850 83,081 -0.01(-1.79%)
Jan 25, 2023 0.3794 0.3980 0.3789 0.3920 42,575 +0.02(+5.95%)
Jan 24, 2023 0.3912 0.4070 0.3700 0.3700 73,749 -0.02(-6.09%)
Jan 23, 2023 0.3790 0.4000 0.3611 0.3940 154,935 +0.02(+5.07%)
Jan 20, 2023 0.3600 0.4084 0.3600 0.3750 135,659 +0.00(+0.73%)
Jan 19, 2023 0.3545 0.3742 0.3500 0.3723 222,226 -0.00(-0.61%)
Jan 18, 2023 0.3459 0.3795 0.3430 0.3746 218,206 +0.07(+21.27%)
Jan 17, 2023 0.2798 0.3200 0.2798 0.3089 158,548 +0.06(+24.56%)
Jan 13, 2023 0.2170 0.2626 0.2158 0.2480 29,196 +0.02(+8.06%)
Jan 12, 2023 0.2433 0.2512 0.2109 0.2295 117,350 -0.02(-6.71%)
Jan 11, 2023 0.2325 0.2460 0.2144 0.2460 74,153 +0.01(+4.24%)
Jan 10, 2023 0.2490 0.2490 0.2160 0.2360 63,009 +0.02(+9.16%)
Jan 09, 2023 0.2410 0.2549 0.1780 0.2162 454,551 -0.05(-17.48%)
Jan 06, 2023 0.2600 0.2730 0.2445 0.2620 22,655 +0.00(+0.77%)
Jan 05, 2023 0.2330 0.2614 0.2330 0.2600 37,788 +0.01(+2.04%)
Jan 04, 2023 0.2519 0.2647 0.2388 0.2548 62,454 +0.01(+6.17%)
Jan 03, 2023 0.3130 0.3130 0.2335 0.2400 287,433 -0.03(-11.11%)
Dec 30, 2022 0.2330 0.2780 0.2330 0.2700 120,726 +0.01(+3.85%)
Dec 29, 2022 0.2310 0.2647 0.2254 0.2600 57,704 +0.00(+1.56%)
Dec 28, 2022 0.2001 0.2609 0.2001 0.2560 233,994 +0.00(+0.67%)
Dec 27, 2022 0.2538 0.2900 0.2385 0.2543 189,672 -0.02(-7.09%)
Dec 23, 2022 0.2970 0.2970 0.2243 0.2737 101,530 +0.01(+5.27%)
Dec 22, 2022 0.2933 0.2948 0.2600 0.2600 205,887 -0.04(-13.33%)
Dec 21, 2022 0.2931 0.3008 0.2799 0.3000 37,451 +0.00(+0.07%)
Dec 20, 2022 0.3251 0.3386 0.2661 0.2998 568,540 -0.03(-8.74%)
Dec 19, 2022 0.3676 0.3676 0.3240 0.3285 8,310 -0.01(-1.56%)
Dec 16, 2022 0.3773 0.3784 0.3321 0.3337 141,206 -0.04(-11.86%)
Dec 15, 2022 0.4478 0.4478 0.3766 0.3786 23,421 -0.02(-5.35%)
Dec 14, 2022 0.4390 0.4776 0.3968 0.4000 142,640 +0.00(+0.00%)
Dec 13, 2022 0.4400 0.4400 0.3880 0.4000 115,785 +0.00(+0.00%)
Dec 12, 2022 0.3311 0.4069 0.3190 0.4000 141,662 +0.06(+19.26%)
Dec 09, 2022 0.3000 0.3400 0.2908 0.3354 198,955 +0.04(+14.90%)
Dec 08, 2022 0.2708 0.2919 0.2570 0.2919 77,785 +0.02(+8.39%)
Dec 07, 2022 0.2695 0.2800 0.2650 0.2693 101,478 -0.02(-6.36%)
Dec 06, 2022 0.2730 0.2900 0.2730 0.2876 91,137 -0.00(-0.86%)
Dec 05, 2022 0.3329 0.3339 0.2901 0.2901 143,753 -0.01(-4.35%)
Dec 02, 2022 0.2998 0.3090 0.2992 0.3033 15,468 +0.00(+0.36%)
Dec 01, 2022 0.3080 0.3080 0.2851 0.3022 66,920 -0.00(-0.20%)
Nov 30, 2022 0.2925 0.3150 0.2873 0.3028 47,998 +0.00(+0.83%)
Nov 29, 2022 0.3030 0.3050 0.2801 0.3003 52,296 +0.02(+6.68%)
Nov 28, 2022 0.2820 0.3000 0.2779 0.2815 76,350 -0.01(-3.92%)
Nov 25, 2022 0.3270 0.3270 0.2801 0.2930 21,445 -0.00(-1.41%)
Nov 23, 2022 0.3690 0.3900 0.2963 0.2972 545,113 -0.09(-22.58%)
Nov 22, 2022 0.3500 0.3900 0.3500 0.3839 27,000 +0.01(+3.62%)
Nov 21, 2022 0.3816 0.4022 0.3701 0.3705 42,222 -0.01(-2.83%)
Nov 18, 2022 0.3850 0.4100 0.3700 0.3813 42,300 -0.02(-5.24%)
Nov 17, 2022 0.4060 0.4159 0.3843 0.4024 23,979 +0.00(+0.60%)
Nov 16, 2022 0.3718 0.4200 0.3718 0.4000 26,860 -0.02(-4.76%)
Nov 15, 2022 0.4554 0.4554 0.3723 0.4200 184,861 -0.03(-6.46%)
Nov 14, 2022 0.4578 0.4578 0.4400 0.4490 12,161 +0.02(+3.48%)
Nov 11, 2022 0.4300 0.4423 0.4100 0.4339 79,619 +0.00(+0.86%)
Nov 10, 2022 0.4138 0.4580 0.3319 0.4302 58,866 +0.02(+4.01%)
Nov 09, 2022 0.3762 0.4405 0.3762 0.4136 28,611 -0.02(-5.57%)
Nov 08, 2022 0.4450 0.4950 0.4360 0.4380 58,589 -0.00(-0.45%)
Nov 07, 2022 0.4411 0.4475 0.4299 0.4400 83,711 -0.00(-0.74%)
Nov 04, 2022 0.4596 0.4600 0.4427 0.4433 39,407 -0.02(-3.53%)
Nov 03, 2022 0.4520 0.4776 0.4400 0.4595 64,091 +0.02(+3.44%)
Nov 02, 2022 0.4440 0.4483 0.4110 0.4442 112,776 -0.00(-1.05%)
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.