Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme Lithium Inc (CSE: ACME )

0.0600 -0.0050 (-7.69%)
Official Closing Price Updated: 11:58 AM 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 30, 2024 0.0750 0.0750 0 +0.00(+7.14%)
Jan 29, 2024 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Jan 26, 2024 0.0750 0.0750 0.0750 0.0750 58,191 +0.00(+0.00%)
Jan 25, 2024 0.0700 0.0750 0.0700 0.0750 16,709 +0.00(+0.00%)
Jan 24, 2024 0.0750 0.0750 0.0750 0.0750 1,400 +0.00(+7.14%)
Jan 23, 2024 0.0650 0.0700 0.0650 0.0700 61,000 +0.00(+0.00%)
Jan 22, 2024 0.0700 0.0700 0.0700 0.0700 34,000 -0.00(-6.67%)
Jan 19, 2024 0.0750 0.0750 0.0750 0.0750 13,635 -0.01(-6.25%)
Jan 17, 2024 0.0800 0.0800 0 -0.01(-5.88%)
Jan 16, 2024 0.0850 0.0850 0.0850 0.0850 19,750 +0.00(+0.00%)
Jan 11, 2024 0.0850 0 +0.01(+6.25%)
Jan 09, 2024 0.0800 0.0800 500 +0.00(+0.00%)
Jan 08, 2024 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Jan 05, 2024 0.0850 0.0850 0.0800 0.0800 8,350 +0.01(+6.67%)
Jan 04, 2024 0.0700 0.0750 0.0700 0.0750 6,000 +0.00(+7.14%)
Jan 03, 2024 0.0700 0.0700 0.0700 0.0700 3,165 +0.00(+0.00%)
Jan 02, 2024 0.0700 0.0700 0.0650 0.0700 10,260 +0.00(+0.00%)
Dec 29, 2023 0.0700 0 +0.01(+7.69%)
Dec 28, 2023 0.0900 0.0900 0.0650 0.0650 35,000 -0.01(-7.14%)
Dec 27, 2023 0.0900 0.0900 0.0700 0.0700 101,409 -0.02(-22.22%)
Dec 22, 2023 0.0900 0 +0.02(+28.57%)
Dec 21, 2023 0.0850 0.0850 0.0700 0.0700 15,600 -0.01(-12.50%)
Dec 20, 2023 0.0800 0.0800 0.0800 0.0800 19,900 +0.01(+6.67%)
Dec 19, 2023 0.0700 0.0750 0.0700 0.0750 10,900 +0.00(+7.14%)
Dec 18, 2023 0.0900 0.0900 0.0650 0.0700 402,954 -0.02(-26.32%)
Dec 15, 2023 0.0750 0.0950 0.0750 0.0950 107,300 +0.02(+26.67%)
Dec 14, 2023 0.0800 0.0800 0.0700 0.0750 84,950 -0.01(-6.25%)
Dec 13, 2023 0.0850 0.0900 0.0700 0.0800 153,002 -0.01(-5.88%)
Dec 12, 2023 0.0850 0.0850 0.0650 0.0850 98,645 +0.02(+30.77%)
Dec 11, 2023 0.0600 0.0800 0.0600 0.0650 52,400 +0.01(+8.33%)
Dec 08, 2023 0.0600 0.0650 0.0600 0.0600 58,240 +0.00(+0.00%)
Dec 07, 2023 0.0750 0.0850 0.0600 0.0600 231,493 -0.01(-20.00%)
Dec 05, 2023 0.0750 0.0750 0 -0.01(-11.76%)
Dec 04, 2023 0.0850 0.0850 0.0850 0.0850 55,176 -0.00(-5.56%)
Dec 01, 2023 0.1000 0.1000 0.0750 0.0900 89,639 +0.00(+0.00%)
Nov 30, 2023 0.0800 0.1050 0.0800 0.0900 26,500 -0.01(-5.26%)
Nov 29, 2023 0.1050 0.1100 0.0950 0.0950 29,000 -0.01(-9.52%)
Nov 28, 2023 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Nov 24, 2023 0.1000 0 +0.00(+0.00%)
Nov 22, 2023 0.0900 0.1000 0 -0.01(-13.04%)
Nov 21, 2023 0.1100 0.1150 0.1050 0.1150 23,500 +0.01(+4.55%)
Nov 20, 2023 0.1150 0.1150 0.1100 0.1100 2,444 -0.01(-4.35%)
Nov 17, 2023 0.1200 0.1200 0.1150 0.1150 6,000 -0.00(-4.17%)
Nov 16, 2023 0.1200 0.1200 0.1200 0.1200 7,500 +0.01(+9.09%)
Nov 15, 2023 0.1200 0.1250 0.1100 0.1100 36,550 -0.02(-15.38%)
Nov 14, 2023 0.1200 0.1300 0.1200 0.1300 6,300 +0.01(+8.33%)
Nov 13, 2023 0.1200 0.1200 0.1200 0.1200 6,240 +0.00(+4.35%)
Nov 10, 2023 0.1150 0.1150 0.1150 0.1150 600 -0.01(-8.00%)
Nov 08, 2023 0.1250 0.1250 210 +0.01(+4.17%)
Nov 07, 2023 0.1300 0.1300 0.1200 0.1200 47,002 -0.01(-7.69%)
Nov 06, 2023 0.1200 0.1300 0.1200 0.1300 14,099 +0.01(+8.33%)
Nov 03, 2023 0.1200 0.1200 0.1200 0.1200 5,100 +0.00(+0.00%)
Nov 02, 2023 0.1250 0.1300 0.1200 0.1200 94,000 +0.00(+4.35%)
Oct 31, 2023 0.1150 0.1150 157 -0.00(-4.17%)
Oct 30, 2023 0.1250 0.1250 0.1150 0.1200 29,581 -0.01(-7.69%)
Oct 27, 2023 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-3.70%)
Oct 26, 2023 0.1350 0.1400 0.1350 0.1350 88,500 +0.00(+0.00%)
Oct 25, 2023 0.1400 0.1400 0.1350 0.1350 4,300 -0.01(-3.57%)
Oct 24, 2023 0.1450 0.1450 0.1400 0.1400 59,732 -0.01(-6.67%)
Oct 23, 2023 0.1400 0.1500 0.1400 0.1500 49,002 +0.01(+11.11%)
Oct 20, 2023 0.1550 0.1550 0.1350 0.1350 10,515 -0.01(-3.57%)
Oct 19, 2023 0.1650 0.1650 0.1400 0.1400 3,900 -0.01(-6.67%)
Oct 18, 2023 0.1500 0.1550 0.1500 0.1500 9,000 +0.01(+11.11%)
Oct 17, 2023 0.1450 0.1450 0.1350 0.1350 31,220 -0.02(-12.90%)
Oct 16, 2023 0.1350 0.1600 0.1350 0.1550 450,540 -0.01(-3.13%)
Oct 13, 2023 0.1600 0.1600 0.1300 0.1600 822,248 +0.00(+0.00%)
Oct 12, 2023 0.1600 0.1600 0.1600 0.1600 1,497 +0.01(+6.67%)
Oct 10, 2023 0.1500 0.1500 0 -0.02(-14.29%)
Oct 06, 2023 0.1750 0 +0.01(+9.37%)
Oct 04, 2023 0.1600 0.1600 0 -0.01(-5.88%)
Oct 03, 2023 0.1600 0.1900 0.1550 0.1700 364,000 +0.02(+9.68%)
Oct 02, 2023 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-6.06%)
Sep 29, 2023 0.1600 0.1650 0.1600 0.1650 45,600 +0.01(+3.13%)
Sep 28, 2023 0.1750 0.1750 0.1600 0.1600 2,500 -0.01(-5.88%)
Sep 27, 2023 0.1600 0.1700 0.1500 0.1700 49,140 +0.00(+0.00%)
Sep 26, 2023 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+6.25%)
Sep 25, 2023 0.1650 0.1650 0.1550 0.1600 23,300 +0.00(+0.00%)
Sep 22, 2023 0.1700 0.1750 0.1600 0.1600 132,501 +0.01(+3.23%)
Sep 21, 2023 0.1550 0.1600 0.1550 0.1550 58,700 -0.01(-3.13%)
Sep 20, 2023 0.1550 0.1700 0.1550 0.1600 29,868 +0.00(+0.00%)
Sep 19, 2023 0.1800 0.1800 0.1550 0.1600 123,787 -0.01(-5.88%)
Sep 18, 2023 0.1700 0.1700 0.1700 0.1700 72,700 +0.00(+0.00%)
Sep 15, 2023 0.1750 0.1800 0.1700 0.1700 45,650 +0.00(+0.00%)
Sep 14, 2023 0.1900 0.1900 0.1700 0.1700 54,730 -0.01(-8.11%)
Sep 13, 2023 0.1900 0.1900 0.1800 0.1850 36,204 -0.01(-2.63%)
Sep 12, 2023 0.1900 0.1900 0.1900 0.1900 21,171 -0.02(-9.52%)
Sep 11, 2023 0.1900 0.2200 0.1900 0.2100 395,167 +0.03(+16.67%)
Sep 08, 2023 0.1800 0.1800 0.1800 0.1800 1,547 +0.00(+0.00%)
Sep 07, 2023 0.1800 0.1800 0.1800 0.1800 10,500 +0.01(+2.86%)
Sep 06, 2023 0.1800 0.1800 0.1750 0.1750 15,500 -0.01(-5.41%)
Sep 05, 2023 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+5.71%)
Sep 01, 2023 0.1750 0 +0.00(+0.00%)
Aug 31, 2023 0.1850 0.1850 0.1750 0.1750 4,700 -0.01(-2.78%)
Aug 30, 2023 0.1650 0.1800 0.1650 0.1800 5,200 +0.01(+9.09%)
Aug 29, 2023 0.1750 0.1900 0.1650 0.1650 87,149 -0.01(-8.33%)
Aug 28, 2023 0.1900 0.1900 0.1800 0.1800 10,232 -0.01(-2.70%)
Aug 25, 2023 0.1800 0.1850 0.1800 0.1850 6,500 +0.00(+0.00%)
Aug 24, 2023 0.1800 0.1850 0.1800 0.1850 52,080 -0.01(-2.63%)
Aug 23, 2023 0.1900 0.1900 0.1800 0.1900 43,750 +0.02(+11.76%)
Aug 22, 2023 0.1550 0.2250 0.1550 0.1700 106,350 -0.01(-5.56%)
Aug 21, 2023 0.1850 0.1850 0.1800 0.1800 42,120 -0.01(-2.70%)
Aug 18, 2023 0.2000 0.2000 0.1800 0.1850 22,000 -0.01(-2.63%)
Aug 17, 2023 0.1900 0.1900 0.1900 0.1900 9,000 +0.01(+2.70%)
Aug 16, 2023 0.1850 0.1900 0.1850 0.1850 26,100 -0.01(-2.63%)
Aug 15, 2023 0.1900 0.2000 0.1850 0.1900 39,810 -0.01(-5.00%)
Aug 14, 2023 0.2000 0.2100 0.1950 0.2000 110,000 -0.01(-6.98%)
Aug 11, 2023 0.2150 0.2150 0.2150 0.2150 16,150 -0.01(-2.27%)
Aug 10, 2023 0.2200 0.2200 0.2000 0.2200 26,306 +0.00(+0.00%)
Aug 09, 2023 0.2400 0.2400 0.2200 0.2200 21,400 -0.01(-4.35%)
Aug 08, 2023 0.2600 0.2750 0.2150 0.2300 47,449 -0.02(-8.00%)
Aug 04, 2023 0.2500 0 -0.03(-9.09%)
Aug 03, 2023 0.2500 0.2750 0.2500 0.2750 8,500 +0.03(+10.00%)
Aug 02, 2023 0.2600 0.2600 0.2400 0.2500 40,734 +0.00(+0.00%)
Aug 01, 2023 0.2600 0.2600 0.2500 0.2500 16,350 -0.01(-3.85%)
Jul 31, 2023 0.2700 0.2700 0.2550 0.2600 22,980 -0.01(-3.70%)
Jul 28, 2023 0.2450 0.2950 0.2450 0.2700 14,090 +0.02(+5.88%)
Jul 27, 2023 0.2700 0.2800 0.2400 0.2550 131,202 -0.02(-7.27%)
Jul 26, 2023 0.2800 0.2850 0.2750 0.2750 100,092 -0.01(-1.79%)
Jul 25, 2023 0.2850 0.2850 0.2800 0.2800 10,000 +0.01(+1.82%)
Jul 24, 2023 0.2800 0.2800 0.2750 0.2750 20,720 -0.01(-1.79%)
Jul 21, 2023 0.2850 0.2900 0.2800 0.2800 2,500 +0.00(+0.00%)
Jul 20, 2023 0.2950 0.2950 0.2800 0.2800 15,500 +0.00(+0.00%)
Jul 19, 2023 0.2750 0.2900 0.2750 0.2800 36,551 -0.00(-1.75%)
Jul 18, 2023 0.2750 0.2850 0.2750 0.2850 16,650 -0.02(-5.00%)
Jul 14, 2023 0.3000 294 -0.01(-1.64%)
Jul 13, 2023 0.3050 0.3050 0.3000 0.3050 24,268 -0.01(-3.17%)
Jul 12, 2023 0.2950 0.3150 0.2950 0.3150 59,486 +0.03(+10.53%)
Jul 11, 2023 0.2900 0.3100 0.2850 0.2850 55,600 +0.00(+1.79%)
Jul 10, 2023 0.2850 0.2850 0.2750 0.2800 11,543 -0.01(-5.08%)
Jul 07, 2023 0.2950 0.2950 0.2800 0.2950 15,399 +0.01(+1.72%)
Jul 06, 2023 0.2900 0.2950 0.2800 0.2900 4,680 -0.01(-3.33%)
Jul 05, 2023 0.3000 0.3050 0.2800 0.3000 11,969 +0.01(+1.69%)
Jul 04, 2023 0.3050 0.3250 0.2700 0.2950 48,905 -0.02(-6.35%)
Jun 30, 2023 0.3150 0 +0.00(+0.00%)
Jun 29, 2023 0.3150 0.3450 0.3050 0.3150 34,400 +0.01(+1.61%)
Jun 28, 2023 0.3050 0.3350 0.3050 0.3100 32,202 -0.02(-6.06%)
Jun 27, 2023 0.3300 0.3450 0.3050 0.3300 57,537 -0.02(-7.04%)
Jun 26, 2023 0.3350 0.3550 0.3050 0.3550 64,530 +0.02(+7.58%)
Jun 23, 2023 0.3200 0.3300 0.3200 0.3300 34,251 +0.02(+4.76%)
Jun 22, 2023 0.3300 0.3350 0.3150 0.3150 88,915 +0.01(+1.61%)
Jun 21, 2023 0.3100 0.3200 0.3100 0.3100 16,204 +0.01(+1.64%)
Jun 20, 2023 0.3100 0.3100 0.3000 0.3050 14,635 +0.01(+1.67%)
Jun 19, 2023 0.2900 0.3000 0.2900 0.3000 9,352 -0.01(-1.64%)
Jun 16, 2023 0.3050 0.3100 0.3000 0.3050 14,350 +0.00(+0.00%)
Jun 15, 2023 0.3150 0.3250 0.2950 0.3050 178,843 -0.02(-6.15%)
May 08, 2023 0.3000 0.3250 0.3000 0.3250 30,796 +0.02(+6.56%)
May 05, 2023 0.3100 0.3100 0.2800 0.3050 46,800 -0.02(-4.69%)
May 04, 2023 0.3100 0.3200 0.2950 0.3200 31,100 +0.00(+0.00%)
May 03, 2023 0.3400 0.3400 0.3000 0.3200 349,166 -0.03(-9.86%)
May 02, 2023 0.3800 0.3800 0.3550 0.3550 14,740 -0.04(-8.97%)
May 01, 2023 0.3850 0.3950 0.3700 0.3900 36,428 +0.01(+2.63%)
Apr 28, 2023 0.4000 0.4000 0.3800 0.3800 127,500 -0.03(-6.17%)
Apr 27, 2023 0.3900 0.4050 0.3800 0.4050 7,100 +0.03(+6.58%)
Apr 26, 2023 0.3900 0.4100 0.3800 0.3800 43,800 -0.01(-1.30%)
Apr 25, 2023 0.4450 0.4450 0.3850 0.3850 64,920 -0.03(-8.33%)
Apr 24, 2023 0.4350 0.4550 0.4200 0.4200 230,346 -0.03(-6.67%)
Apr 21, 2023 0.4650 0.4650 0.4500 0.4500 24,500 +0.00(+0.00%)
Apr 20, 2023 0.4650 0.4650 0.4500 0.4500 59,200 -0.02(-3.23%)
Apr 19, 2023 0.4550 0.4650 0.4550 0.4650 8,500 +0.01(+1.09%)
Apr 18, 2023 0.4550 0.4600 0.4500 0.4600 39,021 +0.00(+0.00%)
Apr 17, 2023 0.4650 0.4800 0.4600 0.4600 96,000 +0.00(+0.00%)
Apr 14, 2023 0.4600 0.4600 0.4600 0.4600 15,600 -0.01(-1.08%)
Apr 13, 2023 0.4600 0.4650 0.4450 0.4650 33,300 +0.00(+0.00%)
Apr 12, 2023 0.4400 0.4800 0.4400 0.4650 74,041 +0.04(+9.41%)
Apr 11, 2023 0.4400 0.4800 0.4250 0.4250 57,100 -0.02(-3.41%)
Apr 10, 2023 0.3950 0.4400 0.3900 0.4400 86,396 +0.02(+4.76%)
Apr 06, 2023 0.4200 0 -0.05(-9.68%)
Apr 05, 2023 0.4350 0.4800 0.4350 0.4650 37,700 +0.02(+3.33%)
Apr 04, 2023 0.4650 0.4650 0.4250 0.4500 55,878 +0.00(+0.00%)
Apr 03, 2023 0.4700 0.4750 0.4500 0.4500 41,250 -0.03(-7.22%)
Mar 31, 2023 0.4700 0.5100 0.4600 0.4850 93,120 +0.02(+3.19%)
Mar 30, 2023 0.4600 0.4700 0.4550 0.4700 28,000 -0.01(-1.05%)
Mar 29, 2023 0.4650 0.4850 0.4650 0.4750 15,050 -0.02(-3.06%)
Mar 28, 2023 0.4650 0.4900 0.4650 0.4900 7,047 +0.02(+3.16%)
Mar 27, 2023 0.4700 0.5100 0.4700 0.4750 52,575 -0.01(-1.04%)
Mar 24, 2023 0.4800 0.4800 0.4700 0.4800 21,500 +0.00(+0.00%)
Mar 23, 2023 0.4800 0.4900 0.4700 0.4800 21,741 +0.01(+1.05%)
Mar 22, 2023 0.4350 0.4900 0.4250 0.4750 153,698 +0.01(+3.26%)
Mar 21, 2023 0.4600 0.4600 0.4300 0.4600 59,052 -0.01(-2.13%)
Mar 20, 2023 0.4500 0.4700 0.4500 0.4700 37,660 -0.01(-1.05%)
Mar 17, 2023 0.4500 0.4750 0.4500 0.4750 24,050 +0.03(+6.74%)
Mar 16, 2023 0.4800 0.4800 0.4450 0.4450 24,745 -0.03(-7.29%)
Mar 15, 2023 0.4800 0.4950 0.4500 0.4800 43,035 +0.00(+0.00%)
Mar 14, 2023 0.4800 0.4950 0.4700 0.4800 69,739 +0.00(+0.00%)
Mar 13, 2023 0.4800 0.4850 0.4200 0.4800 136,828 +0.07(+15.66%)
Mar 10, 2023 0.4500 0.4750 0.4150 0.4150 66,592 -0.04(-8.79%)
Mar 09, 2023 0.4300 0.4750 0.4300 0.4550 25,284 +0.00(+0.00%)
Mar 08, 2023 0.4650 0.4650 0.4200 0.4550 68,967 +0.01(+2.25%)
Mar 07, 2023 0.4600 0.5300 0.4250 0.4450 201,976 -0.03(-6.32%)
Mar 06, 2023 0.5200 0.5200 0.4750 0.4750 31,901 -0.04(-6.86%)
Mar 03, 2023 0.5000 0.5500 0.4800 0.5100 100,550 +0.02(+3.03%)
Mar 02, 2023 0.5500 0.5500 0.4800 0.4950 53,282 -0.04(-6.60%)
Mar 01, 2023 0.5700 0.5700 0.5300 0.5300 111,695 -0.01(-1.85%)
Feb 28, 2023 0.5400 0.5800 0.4900 0.5400 138,419 +0.00(+0.00%)
Feb 27, 2023 0.4850 0.5400 0.4700 0.5400 341,405 +0.02(+3.85%)
Feb 24, 2023 0.5200 0.5200 0.4300 0.5200 500,350 +0.03(+6.12%)
Feb 23, 2023 0.5300 0.5500 0.4600 0.4900 309,704 -0.03(-5.77%)
Feb 22, 2023 0.6200 0.6200 0.5000 0.5200 236,306 -0.11(-17.46%)
Feb 21, 2023 0.7200 0.7500 0.6100 0.6300 98,243 -0.11(-14.86%)
Feb 17, 2023 0.7400 0 +0.01(+1.37%)
Feb 16, 2023 0.7500 0.7600 0.7300 0.7300 22,485 -0.02(-2.67%)
Feb 15, 2023 0.7400 0.7700 0.7300 0.7500 182,642 +0.01(+1.35%)
Feb 14, 2023 0.7500 0.7600 0.7300 0.7400 68,938 +0.00(+0.00%)
Feb 13, 2023 0.7700 0.7700 0.7000 0.7400 69,085 -0.01(-1.33%)
Feb 10, 2023 0.7200 0.7600 0.7200 0.7500 104,936 +0.01(+1.35%)
Feb 09, 2023 0.7800 0.7800 0.7100 0.7400 114,615 -0.01(-1.33%)
Feb 08, 2023 0.7800 0.8100 0.7500 0.7500 53,528 -0.02(-2.60%)
Feb 07, 2023 0.7300 0.8000 0.7300 0.7700 159,186 +0.02(+2.67%)
Feb 06, 2023 0.7000 0.7600 0.6800 0.7500 124,905 +0.05(+7.14%)
Feb 03, 2023 0.7000 0.7000 0.6600 0.7000 89,161 +0.02(+2.94%)
Feb 02, 2023 0.7500 0.7800 0.6300 0.6800 601,043 -0.07(-9.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.