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 (OP: ACLHF )

0.0550 +0.0090 (+19.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Sep 30, 2022 0.5809 0.5850 0.5301 0.5421 124,339 -0.03(-4.89%)
Sep 29, 2022 0.5340 0.5700 0.4950 0.5700 59,765 +0.01(+2.52%)
Sep 28, 2022 0.6190 0.6190 0.5500 0.5560 24,541 -0.02(-2.88%)
Sep 27, 2022 0.6194 0.6523 0.5700 0.5725 72,275 -0.02(-4.02%)
Sep 26, 2022 0.6637 0.6645 0.5501 0.5965 158,569 -0.07(-10.13%)
Sep 23, 2022 0.6050 0.6778 0.6000 0.6637 134,298 +0.03(+5.12%)
Sep 22, 2022 0.6700 0.6718 0.6253 0.6314 31,515 -0.02(-3.60%)
Sep 21, 2022 0.6703 0.6757 0.6185 0.6550 47,666 +0.01(+0.77%)
Sep 20, 2022 0.6750 0.6790 0.6200 0.6500 167,471 -0.03(-4.76%)
Sep 19, 2022 0.7240 0.7400 0.6589 0.6825 69,756 -0.03(-4.86%)
Sep 16, 2022 0.7700 0.7700 0.6854 0.7174 65,613 -0.04(-5.54%)
Sep 15, 2022 0.8090 0.8090 0.7471 0.7595 53,523 -0.00(-0.62%)
Sep 14, 2022 0.8260 0.8260 0.7642 0.7642 30,010 -0.02(-2.03%)
Sep 13, 2022 0.8240 0.8240 0.7750 0.7800 40,671 -0.02(-2.21%)
Sep 12, 2022 0.7810 0.7976 0.7579 0.7976 80,934 +0.01(+0.96%)
Sep 09, 2022 0.8350 0.8350 0.7700 0.7900 126,596 -0.01(-1.25%)
Sep 08, 2022 0.8144 0.8203 0.7803 0.8000 50,371 -0.01(-1.72%)
Sep 07, 2022 0.8010 0.8475 0.7625 0.8140 65,075 -0.00(-0.59%)
Sep 06, 2022 0.8355 0.8355 0.7942 0.8188 36,477 +0.02(+2.35%)
Sep 02, 2022 0.8135 0.8400 0.8000 0.8000 35,652 +0.01(+0.63%)
Sep 01, 2022 0.8760 0.8760 0.7780 0.7950 94,777 -0.03(-3.64%)
Aug 31, 2022 0.8423 0.8705 0.8200 0.8250 36,693 -0.01(-0.60%)
Aug 30, 2022 0.8500 0.8897 0.8243 0.8300 69,037 -0.05(-5.14%)
Aug 29, 2022 0.8480 0.9037 0.8480 0.8750 76,998 -0.03(-2.78%)
Aug 26, 2022 0.8795 0.9000 0.8332 0.9000 52,660 +0.03(+3.45%)
Aug 25, 2022 0.8779 0.8896 0.8600 0.8700 45,508 +0.01(+1.16%)
Aug 24, 2022 0.8584 0.8757 0.8332 0.8600 50,980 +0.02(+1.86%)
Aug 23, 2022 0.8393 0.8700 0.8265 0.8443 62,930 +0.01(+0.66%)
Aug 22, 2022 0.8765 0.9910 0.8230 0.8388 159,476 -0.10(-10.77%)
Aug 19, 2022 0.9850 0.9850 0.9135 0.9400 128,782 -0.02(-1.63%)
Aug 18, 2022 0.9260 0.9699 0.8400 0.9556 211,309 +0.08(+8.62%)
Aug 17, 2022 0.8800 0.8874 0.8300 0.8798 131,135 +0.01(+1.31%)
Aug 16, 2022 0.8185 0.8800 0.8185 0.8684 96,704 +0.06(+7.21%)
Aug 15, 2022 0.7500 0.8300 0.7500 0.8100 164,034 +0.00(+0.00%)
Aug 12, 2022 0.7890 0.8100 0.7501 0.8100 94,977 +0.03(+3.78%)
Aug 11, 2022 0.7996 0.8100 0.7500 0.7805 71,250 -0.03(-3.64%)
Aug 10, 2022 0.7800 0.8276 0.7590 0.8100 140,106 +0.06(+7.28%)
Aug 09, 2022 0.7745 0.7802 0.7200 0.7550 31,653 +0.06(+7.86%)
Aug 08, 2022 0.8515 0.8799 0.6500 0.7000 244,491 -0.16(-18.13%)
Aug 05, 2022 0.8375 0.8800 0.8045 0.8550 62,690 -0.01(-0.58%)
Aug 04, 2022 0.9000 0.9000 0.8196 0.8600 69,353 +0.00(+0.07%)
Aug 03, 2022 0.7900 0.8799 0.7850 0.8594 151,244 +0.08(+9.79%)
Aug 02, 2022 0.7501 0.7840 0.7182 0.7828 75,490 +0.03(+4.23%)
Aug 01, 2022 0.7750 0.7850 0.6500 0.7510 98,122 +0.04(+5.30%)
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%)
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.