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

Acme Lithium Inc (OP: ACLHF )

0.0458 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 6, 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 (%)
Dec 31, 2021 0.7616 0.7700 0.7156 0.7524 16,261 -0.01(-1.72%)
Dec 30, 2021 0.7480 0.7834 0.7324 0.7656 64,126 +0.00(+0.42%)
Dec 29, 2021 0.7610 0.7782 0.7051 0.7624 61,469 -0.04(-4.70%)
Dec 28, 2021 0.7000 0.8000 0.7000 0.8000 50,637 +0.04(+5.26%)
Dec 27, 2021 0.5940 0.8100 0.5940 0.7600 34,368 +0.00(+0.11%)
Dec 23, 2021 0.7299 0.7600 0.6894 0.7592 36,014 +0.02(+2.47%)
Dec 22, 2021 0.7350 0.7499 0.7035 0.7409 34,077 +0.01(+1.23%)
Dec 21, 2021 0.7232 0.7493 0.6623 0.7319 70,188 +0.03(+4.51%)
Dec 20, 2021 0.5400 0.7500 0.5400 0.7003 27,516 -0.01(-1.45%)
Dec 17, 2021 0.6900 0.7459 0.6900 0.7106 24,396 -0.04(-5.63%)
Dec 16, 2021 0.6255 0.7530 0.6255 0.7530 69,723 +0.05(+6.81%)
Dec 15, 2021 0.7178 0.7190 0.6959 0.7050 54,418 -0.01(-1.95%)
Dec 14, 2021 0.7700 0.7700 0.6879 0.7190 39,808 -0.04(-5.39%)
Dec 13, 2021 0.7441 0.7720 0.6972 0.7600 39,565 -0.02(-2.70%)
Dec 10, 2021 0.7875 0.7875 0.7400 0.7811 23,668 -0.01(-0.71%)
Dec 09, 2021 0.7900 0.7900 0.7468 0.7867 74,437 +0.05(+6.64%)
Dec 08, 2021 0.7929 0.8300 0.7244 0.7377 68,765 -0.04(-4.59%)
Dec 07, 2021 0.7700 0.8200 0.7500 0.7732 47,255 +0.03(+3.79%)
Dec 06, 2021 0.8329 0.8439 0.7428 0.7450 71,981 -0.10(-11.72%)
Dec 03, 2021 0.8500 0.8557 0.8140 0.8439 93,128 +0.02(+2.91%)
Dec 02, 2021 0.8227 0.8449 0.8000 0.8200 136,681 -0.00(-0.09%)
Dec 01, 2021 0.8500 0.8500 0.7973 0.8207 120,451 +0.00(+0.47%)
Nov 30, 2021 0.7301 0.8200 0.7193 0.8169 205,948 +0.09(+12.63%)
Nov 29, 2021 0.7650 0.7828 0.7253 0.7253 94,759 -0.04(-5.81%)
Nov 26, 2021 0.7698 0.7797 0.7300 0.7700 41,535 -0.01(-1.27%)
Nov 24, 2021 0.7500 0.8339 0.7294 0.7799 116,296 +0.03(+3.93%)
Nov 23, 2021 0.8400 0.8400 0.7343 0.7504 112,110 +0.00(+0.05%)
Nov 22, 2021 0.7813 0.8233 0.6905 0.7500 73,324 -0.00(-0.08%)
Nov 19, 2021 0.6840 0.8361 0.6840 0.7506 46,691 -0.01(-1.24%)
Nov 18, 2021 0.7800 0.7740 0.7600 0.7600 68,466 -0.03(-3.41%)
Nov 17, 2021 0.7925 0.8000 0.7516 0.7868 26,444 -0.01(-0.71%)
Nov 16, 2021 0.9000 0.9000 0.7800 0.7924 59,434 -0.01(-1.30%)
Nov 15, 2021 0.7072 0.8200 0.7072 0.8028 59,396 -0.01(-1.07%)
Nov 12, 2021 0.7020 0.8400 0.7020 0.8115 107,668 -0.01(-1.35%)
Nov 11, 2021 0.7020 0.8300 0.7020 0.8226 58,843 -0.02(-2.07%)
Nov 09, 2021 0.9139 0.9139 0.7827 0.8400 95,605 +0.00(+0.04%)
Nov 08, 2021 0.8200 0.8500 0.8200 0.8397 71,246 +0.02(+2.40%)
Nov 05, 2021 0.6750 0.8500 0.6750 0.8200 59,314 +0.06(+7.84%)
Nov 04, 2021 0.8000 0.8499 0.7604 0.7604 76,227 -0.08(-9.84%)
Nov 03, 2021 0.8576 0.9000 0.8000 0.8434 87,417 -0.02(-1.93%)
Nov 02, 2021 0.8400 0.8700 0.8150 0.8600 45,116 +0.04(+4.88%)
Nov 01, 2021 0.8444 0.8400 0.8100 0.8200 70,523 -0.02(-2.38%)
Oct 29, 2021 0.8530 0.8530 0.8000 0.8400 77,931 -0.01(-1.52%)
Oct 28, 2021 0.8441 0.9000 0.8139 0.8530 77,216 +0.00(+0.35%)
Oct 27, 2021 0.8055 0.9000 0.8025 0.8500 66,093 +0.01(+0.75%)
Oct 26, 2021 0.8700 0.9029 0.8000 0.8437 66,452 -0.01(-0.74%)
Oct 25, 2021 0.8800 0.9000 0.8100 0.8500 42,937 -0.03(-3.08%)
Oct 22, 2021 0.8553 0.8932 0.8363 0.8770 81,806 -0.00(-0.26%)
Oct 21, 2021 0.8880 0.9500 0.8500 0.8793 21,009 -0.01(-1.01%)
Oct 20, 2021 0.9100 0.9200 0.8384 0.8883 15,751 -0.01(-1.30%)
Oct 19, 2021 0.9832 0.9864 0.8700 0.9000 47,136 +0.02(+2.54%)
Oct 18, 2021 0.8510 0.8999 0.8100 0.8777 14,651 +0.03(+3.17%)
Oct 15, 2021 0.8805 0.8850 0.8300 0.8507 10,661 -0.03(-3.85%)
Oct 14, 2021 0.8999 0.9000 0.8700 0.8848 32,345 +0.00(+0.55%)
Oct 13, 2021 0.9800 0.9800 0.8500 0.8800 45,733 +0.01(+0.57%)
Oct 12, 2021 0.8800 0.9000 0.8500 0.8750 16,865 +0.00(+0.00%)
Oct 11, 2021 0.9000 0.9000 0.8500 0.8750 3,047 +0.04(+4.17%)
Oct 08, 2021 0.8471 0.9000 0.8400 0.8400 2,603 -0.00(-0.36%)
Oct 07, 2021 0.9900 0.9900 0.8220 0.8430 9,253 +0.01(+1.55%)
Oct 06, 2021 0.8676 0.9000 0.8200 0.8301 22,685 -0.02(-2.34%)
Oct 05, 2021 0.8300 0.9580 0.8300 0.8500 15,897 -0.10(-10.53%)
Oct 04, 2021 0.9700 0.9700 0.9400 0.9500 13,754 -0.02(-2.06%)
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.