| American Lithium Minerals, Inc. Add to My Watchlist | (OTCBB: AMLM) |
| American | 1.03 | - (+0.00%) | - |
| Historical Data for AMLM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 0.95 | 1.05 | 0.95 | 102,420 | 1.03 | +0.08 +8.42% |
| 02/08/10 | 0.97 | 1.02 | 0.95 | 92,939 | 0.95 | -0.07 -6.86% |
| 02/05/10 | 1.00 | 1.05 | 0.97 | 121,354 | 1.02 | -0.03 -2.86% |
| 02/04/10 | 1.07 | 1.08 | 0.98 | 114,171 | 1.05 | -0.01 -0.94% |
| 02/03/10 | 1.03 | 1.09 | 1.03 | 157,054 | 1.06 | +0.04 +3.92% |
| 02/02/10 | 1.05 | 1.05 | 0.99 | 277,355 | 1.02 | -0.02 -1.92% |
| 02/01/10 | 1.07 | 1.10 | 1.02 | 142,638 | 1.04 | -0.03 -2.80% |
| 01/29/10 | 1.10 | 1.15 | 1.07 | 117,723 | 1.07 | -0.02 -1.83% |
| 01/28/10 | 1.12 | 1.13 | 1.07 | 138,771 | 1.09 | -0.04 -3.54% |
| 01/27/10 | 1.15 | 1.17 | 1.11 | 126,494 | 1.13 | -0.02 -1.74% |
| 01/26/10 | 1.18 | 1.18 | 1.11 | 125,322 | 1.15 | 0.00 0.00% |
| 01/25/10 | 1.13 | 1.17 | 1.10 | 156,973 | 1.15 | -0.03 -2.54% |
| 01/22/10 | 1.23 | 1.24 | 1.13 | 154,408 | 1.18 | -0.02 -1.67% |
| 01/21/10 | 1.20 | 1.24 | 1.16 | 216,752 | 1.20 | +0.01 +0.84% |
| 01/20/10 | 1.11 | 1.24 | 1.05 | 394,198 | 1.19 | +0.06 +5.31% |
| 01/19/10 | 1.21 | 1.25 | 1.02 | 431,994 | 1.13 | -0.16 -12.40% |
| 01/18/10 | 1.29 | 1.29 | 1.29 | 0 | 1.29 | 0.00 0.00% |
| 01/15/10 | 1.30 | 1.35 | 1.28 | 338,060 | 1.29 | -0.01 -0.77% |
| 01/14/10 | 1.37 | 1.37 | 1.29 | 242,079 | 1.30 | +0.01 +0.78% |
| 01/13/10 | 1.31 | 1.38 | 1.28 | 709,272 | 1.29 | +0.02 +1.57% |
| 01/12/10 | 1.15 | 1.29 | 1.12 | 673,033 | 1.27 | +0.17 +15.45% |
| 01/11/10 | 1.29 | 1.30 | 0.90 | 684,605 | 1.10 | +0.15 +15.79% |
| 01/06/10 | 0.85 | 0.99 | 0.70 | 957,387 | 0.95 | +0.10 +11.76% |
| 01/05/10 | 0.52 | 0.85 | 0.51 | 1,522,041 | 0.85 | +0.34 +66.67% |
| 01/04/10 | 0.57 | 0.59 | 0.49 | 922,118 | 0.51 | -0.08 -14.29% |
| 01/01/10 | 0.59 | 0.59 | 0.59 | 0 | 0.59 | 0.00 0.00% |
| 12/31/09 | 0.64 | 0.64 | 0.57 | 580,354 | 0.59 | -0.06 -8.46% |
| 12/30/09 | 0.69 | 0.69 | 0.63 | 535,339 | 0.65 | -0.05 -7.14% |
| 12/29/09 | 0.65 | 0.72 | 0.64 | 435,322 | 0.70 | -0.02 -2.78% |
| 12/28/09 | 0.73 | 0.75 | 0.65 | 1,275,550 | 0.72 | -0.09 -11.11% |
| 12/25/09 | 0.84 | 0.86 | 0.81 | 185,083 | 0.81 | 0.00 0.00% |
| 12/24/09 | 0.84 | 0.86 | 0.81 | 185,083 | 0.81 | -0.04 -4.71% |
| 12/23/09 | 0.83 | 0.87 | 0.80 | 460,279 | 0.85 | +0.01 +1.19% |
| 12/22/09 | 0.90 | 0.95 | 0.77 | 1,039,237 | 0.84 | -0.12 -12.50% |
| 12/21/09 | 1.07 | 1.09 | 0.85 | 1,069,244 | 0.96 | -0.12 -11.11% |
| 12/18/09 | 1.11 | 1.14 | 1.07 | 443,807 | 1.08 | -0.07 -6.09% |
| 12/17/09 | 1.19 | 1.22 | 1.11 | 335,866 | 1.15 | -0.03 -2.54% |
| 12/16/09 | 1.21 | 1.25 | 1.18 | 125,837 | 1.18 | -0.04 -3.28% |
| 12/15/09 | 1.24 | 1.25 | 1.19 | 238,734 | 1.22 | -0.02 -1.61% |
| 12/14/09 | 1.27 | 1.27 | 1.22 | 428,875 | 1.24 | +0.08 +6.90% |
| 12/11/09 | 1.16 | 1.18 | 1.16 | 346,602 | 1.16 | -0.01 -0.85% |
| 12/10/09 | 1.25 | 1.26 | 1.12 | 736,328 | 1.17 | -0.10 -7.87% |
| 12/09/09 | 1.23 | 1.30 | 1.22 | 203,474 | 1.27 | +0.01 +0.79% |
| 12/08/09 | 1.29 | 1.31 | 1.22 | 334,268 | 1.26 | -0.04 -3.08% |
| 12/07/09 | 1.32 | 1.35 | 1.30 | 143,542 | 1.30 | -0.02 -1.89% |
| 12/04/09 | 1.28 | 1.35 | 1.28 | 229,064 | 1.32 | +0.03 +2.71% |
| 12/03/09 | 1.25 | 1.30 | 1.22 | 504,652 | 1.29 | 0.00 0.00% |
| 12/02/09 | 1.40 | 1.41 | 1.28 | 705,812 | 1.29 | -0.12 -8.51% |
| \/ Download Data To Spreadsheet | ||||||
