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

Acme Lithium Inc (OP: ACLHF )

0.0460 -0.0012 (-2.54%)
Streaming Delayed Price Updated: 12:02 PM 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 (%)
May 31, 2023 0.2490 0.2550 0.2400 0.2549 113,150 +0.00(+0.95%)
May 30, 2023 0.2477 0.2632 0.2408 0.2525 49,433 -0.02(-5.92%)
May 26, 2023 0.2426 0.2684 0.2160 0.2684 205,320 +0.05(+24.43%)
May 25, 2023 0.2300 0.2444 0.2113 0.2157 47,134 -0.01(-6.22%)
May 24, 2023 0.2346 0.2378 0.2250 0.2300 55,975 -0.01(-4.45%)
May 23, 2023 0.2500 0.2500 0.2290 0.2407 13,332 +0.00(+0.00%)
May 22, 2023 0.2524 0.2600 0.2407 0.2407 34,715 -0.01(-3.72%)
May 19, 2023 0.2470 0.2608 0.2340 0.2500 16,706 -0.01(-3.85%)
May 18, 2023 0.2532 0.2642 0.2532 0.2600 36,536 -0.01(-2.84%)
May 17, 2023 0.2699 0.2700 0.2495 0.2676 43,662 -0.01(-4.43%)
May 16, 2023 0.2999 0.2999 0.2753 0.2800 10,179 +0.01(+2.53%)
May 15, 2023 0.2814 0.2977 0.2731 0.2731 84,129 -0.02(-8.05%)
May 12, 2023 0.2999 0.2999 0.2802 0.2970 14,331 -0.00(-0.97%)
May 11, 2023 0.3000 0.3079 0.2750 0.2999 30,134 -0.00(-0.03%)
May 10, 2023 0.2500 0.3000 0.2500 0.3000 238,319 +0.06(+23.46%)
May 09, 2023 0.2300 0.2450 0.2300 0.2430 50,180 -0.00(-0.37%)
May 08, 2023 0.2300 0.2439 0.2300 0.2439 82,550 +0.02(+8.40%)
May 05, 2023 0.2100 0.2291 0.2100 0.2250 51,278 -0.00(-2.00%)
May 04, 2023 0.2100 0.2375 0.2100 0.2296 70,262 +0.00(+0.26%)
May 03, 2023 0.2479 0.2500 0.2250 0.2290 309,610 -0.04(-15.72%)
May 02, 2023 0.2819 0.2819 0.2611 0.2717 37,526 -0.01(-3.79%)
May 01, 2023 0.2640 0.2942 0.2640 0.2824 38,826 +0.00(+0.86%)
Apr 28, 2023 0.2950 0.2950 0.2765 0.2800 174,971 -0.01(-5.08%)
Apr 27, 2023 0.2969 0.3000 0.2867 0.2950 40,158 -0.00(-1.44%)
Apr 26, 2023 0.3028 0.3028 0.2785 0.2993 222,655 -0.00(-0.70%)
Apr 25, 2023 0.3100 0.3200 0.2804 0.3014 134,993 -0.01(-3.09%)
Apr 24, 2023 0.3400 0.3400 0.2990 0.3110 259,550 -0.03(-8.53%)
Apr 21, 2023 0.3529 0.3529 0.3311 0.3400 30,657 +0.00(+0.00%)
Apr 20, 2023 0.3370 0.3528 0.3330 0.3400 117,040 +0.00(+0.00%)
Apr 19, 2023 0.3400 0.3499 0.3400 0.3400 31,565 -0.01(-1.73%)
Apr 18, 2023 0.3483 0.3539 0.3400 0.3460 20,424 -0.00(-0.80%)
Apr 17, 2023 0.3480 0.3574 0.3480 0.3488 91,465 +0.00(+0.00%)
Apr 14, 2023 0.3488 0.3488 0.3461 0.3488 33,279 -0.00(-0.34%)
Apr 13, 2023 0.3582 0.3601 0.3376 0.3500 97,459 +0.01(+1.45%)
Apr 12, 2023 0.3510 0.3573 0.3321 0.3450 40,749 +0.01(+4.55%)
Apr 11, 2023 0.3297 0.3580 0.3297 0.3300 79,624 +0.01(+1.69%)
Apr 10, 2023 0.3136 0.3306 0.3000 0.3245 63,527 +0.01(+2.46%)
Apr 06, 2023 0.3416 0.3500 0.3135 0.3167 84,264 -0.02(-7.02%)
Apr 05, 2023 0.3261 0.3610 0.3200 0.3406 101,534 +0.00(+0.29%)
Apr 04, 2023 0.3500 0.3500 0.3200 0.3396 79,589 -0.00(-0.88%)
Apr 03, 2023 0.3521 0.3570 0.3359 0.3426 102,061 -0.00(-0.41%)
Mar 31, 2023 0.3698 0.3790 0.3381 0.3440 117,430 -0.01(-1.71%)
Mar 30, 2023 0.3512 0.3512 0.3320 0.3500 43,465 +0.01(+1.45%)
Mar 29, 2023 0.3619 0.3690 0.3446 0.3450 62,208 -0.01(-2.29%)
Mar 28, 2023 0.3547 0.3547 0.3502 0.3531 20,180 +0.00(+0.89%)
Mar 27, 2023 0.3294 0.3700 0.3294 0.3500 90,441 +0.01(+2.70%)
Mar 24, 2023 0.3485 0.3510 0.3334 0.3408 65,649 -0.01(-2.63%)
Mar 23, 2023 0.3200 0.3610 0.3200 0.3500 100,184 +0.01(+3.89%)
Mar 22, 2023 0.3200 0.3690 0.3100 0.3369 149,540 +0.01(+3.00%)
Mar 21, 2023 0.3399 0.3399 0.3120 0.3271 103,726 -0.01(-3.79%)
Mar 20, 2023 0.3400 0.3400 0.3253 0.3400 32,825 +0.00(+0.00%)
Mar 17, 2023 0.3342 0.3426 0.3300 0.3400 93,637 +0.01(+3.03%)
Mar 16, 2023 0.3678 0.3680 0.3200 0.3300 109,482 -0.02(-5.71%)
Mar 15, 2023 0.3608 0.3680 0.3287 0.3500 52,383 +0.00(+0.00%)
Mar 14, 2023 0.3600 0.3680 0.3300 0.3500 69,136 -0.00(-0.62%)
Mar 13, 2023 0.3390 0.3522 0.3200 0.3522 19,879 +0.03(+9.82%)
Mar 10, 2023 0.3490 0.3628 0.3094 0.3207 84,831 -0.00(-0.09%)
Mar 09, 2023 0.3300 0.3440 0.3100 0.3210 36,069 +0.00(+1.04%)
Mar 08, 2023 0.3160 0.3300 0.3150 0.3177 36,083 +0.00(+0.86%)
Mar 07, 2023 0.3523 0.3790 0.3113 0.3150 304,468 -0.03(-8.70%)
Mar 06, 2023 0.3721 0.3950 0.3450 0.3450 104,184 -0.03(-8.68%)
Mar 03, 2023 0.3554 0.3984 0.3508 0.3778 70,130 +0.01(+3.37%)
Mar 02, 2023 0.3800 0.3873 0.3587 0.3655 48,123 -0.02(-6.28%)
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.