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

Acme Lithium Inc (OP: ACLHF )

0.0450 -0.0022 (-4.66%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 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 (%)
Jul 29, 2022 0.6151 0.7707 0.6100 0.7132 150,121 +0.08(+13.51%)
Jul 28, 2022 0.6600 0.6600 0.6181 0.6283 69,175 -0.04(-6.22%)
Jul 27, 2022 0.6796 0.6868 0.6700 0.6700 27,982 -0.01(-1.41%)
Jul 26, 2022 0.6905 0.7062 0.6700 0.6796 53,846 -0.01(-1.22%)
Jul 25, 2022 0.6498 0.7048 0.6200 0.6880 85,463 +0.08(+13.27%)
Jul 22, 2022 0.5354 0.6261 0.5225 0.6074 52,552 +0.08(+14.45%)
Jul 21, 2022 0.5070 0.5307 0.4931 0.5307 57,184 +0.03(+5.11%)
Jul 20, 2022 0.4941 0.5110 0.4590 0.5049 91,515 +0.00(+0.98%)
Jul 19, 2022 0.5424 0.5509 0.5000 0.5000 45,152 -0.04(-7.82%)
Jul 18, 2022 0.5288 0.5443 0.5200 0.5424 46,048 +0.01(+2.57%)
Jul 15, 2022 0.5052 0.5690 0.5052 0.5288 24,169 -0.00(-0.04%)
Jul 14, 2022 0.5294 0.5879 0.5000 0.5290 42,896 -0.03(-5.37%)
Jul 13, 2022 0.6038 0.6038 0.5500 0.5590 16,876 -0.01(-1.93%)
Jul 12, 2022 0.6470 0.6470 0.5120 0.5700 52,129 -0.04(-6.98%)
Jul 11, 2022 0.6267 0.6344 0.6000 0.6128 6,065 +0.03(+5.66%)
Jul 08, 2022 0.5510 0.6110 0.5510 0.5800 40,232 -0.05(-7.94%)
Jul 07, 2022 0.6000 0.6800 0.5975 0.6300 87,084 +0.02(+2.77%)
Jul 06, 2022 0.6800 0.6800 0.5868 0.6130 79,375 -0.06(-8.51%)
Jul 05, 2022 0.7000 0.7630 0.6300 0.6700 66,066 -0.11(-14.16%)
Jul 01, 2022 0.7200 0.7805 0.6800 0.7805 33,340 +0.06(+7.79%)
Jun 30, 2022 0.7170 0.7580 0.7100 0.7241 19,597 -0.03(-3.97%)
Jun 29, 2022 0.7500 0.7737 0.7500 0.7540 3,032 +0.01(+1.41%)
Jun 28, 2022 0.8150 0.8150 0.7435 0.7435 23,682 -0.03(-3.89%)
Jun 27, 2022 0.7638 0.7963 0.7483 0.7736 24,998 -0.01(-0.76%)
Jun 24, 2022 0.6900 0.7795 0.6890 0.7795 28,608 +0.09(+13.17%)
Jun 23, 2022 0.8800 0.8800 0.6888 0.6888 52,971 -0.17(-19.67%)
Jun 22, 2022 0.6240 0.8575 0.6013 0.8575 187,183 +0.23(+37.20%)
Jun 21, 2022 0.7430 0.7430 0.6000 0.6250 145,185 -0.07(-10.71%)
Jun 17, 2022 0.7724 0.7770 0.7000 0.7000 37,346 -0.08(-10.26%)
Jun 16, 2022 0.7691 0.8023 0.7264 0.7800 49,592 +0.03(+4.14%)
Jun 15, 2022 0.6900 0.7499 0.6890 0.7490 83,779 -0.00(-0.13%)
Jun 14, 2022 0.7330 0.8060 0.7330 0.7500 26,478 -0.05(-6.25%)
Jun 13, 2022 0.8500 0.8600 0.8000 0.8000 63,813 -0.04(-4.86%)
Jun 10, 2022 0.8240 0.8660 0.8240 0.8409 18,182 -0.01(-1.42%)
Jun 09, 2022 0.8876 0.8880 0.8502 0.8530 42,978 -0.03(-3.07%)
Jun 08, 2022 0.8700 0.8800 0.8500 0.8800 19,057 +0.01(+1.49%)
Jun 07, 2022 0.8604 0.8700 0.8400 0.8671 37,020 +0.03(+3.31%)
Jun 06, 2022 0.8500 0.8500 0.8300 0.8393 17,197 -0.00(-0.08%)
Jun 03, 2022 0.9260 0.9260 0.8400 0.8400 34,881 -0.04(-4.00%)
Jun 02, 2022 0.8199 0.8750 0.8199 0.8750 37,066 +0.03(+4.03%)
Jun 01, 2022 0.8260 0.9000 0.8260 0.8411 19,257 -0.01(-1.04%)
May 31, 2022 0.8384 0.8679 0.8300 0.8499 57,440 -0.02(-2.14%)
May 27, 2022 0.8870 0.8900 0.8311 0.8685 97,889 +0.03(+3.11%)
May 26, 2022 0.8100 0.8423 0.8006 0.8423 40,017 +0.01(+0.79%)
May 25, 2022 0.8300 0.8600 0.8001 0.8357 18,429 -0.01(-1.40%)
May 24, 2022 0.8600 0.8600 0.8111 0.8476 24,706 -0.01(-0.87%)
May 23, 2022 0.8400 0.8650 0.8000 0.8550 21,399 +0.02(+1.79%)
May 20, 2022 0.8600 0.8600 0.8100 0.8400 27,720 -0.01(-0.66%)
May 19, 2022 0.8636 0.8799 0.8144 0.8456 41,362 -0.00(-0.44%)
May 18, 2022 0.9000 0.9100 0.8211 0.8493 36,617 -0.05(-5.04%)
May 17, 2022 0.8500 0.9082 0.8447 0.8944 25,051 +0.05(+6.03%)
May 16, 2022 0.7900 0.8589 0.7802 0.8435 48,029 +0.06(+7.21%)
May 13, 2022 0.8000 0.8077 0.7592 0.7868 126,881 -0.04(-4.61%)
May 12, 2022 0.7980 0.8958 0.7800 0.8248 130,104 -0.03(-3.09%)
May 11, 2022 0.8600 0.8830 0.8500 0.8511 41,368 -0.02(-2.43%)
May 10, 2022 0.8080 0.8860 0.8080 0.8723 48,716 +0.03(+3.07%)
May 09, 2022 0.9210 0.9210 0.8422 0.8463 74,361 -0.07(-7.45%)
May 06, 2022 0.8520 0.9399 0.8520 0.9144 30,349 +0.01(+0.63%)
May 05, 2022 0.9500 0.9665 0.8983 0.9087 28,114 -0.04(-4.35%)
May 04, 2022 0.8770 0.9500 0.8540 0.9500 66,667 +0.02(+1.89%)
May 03, 2022 0.9467 0.9500 0.9117 0.9324 94,848 +0.00(+0.26%)
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.