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

Argentina Lithium & Energy Corp (OP: PNXLF )

N/A UNCHANGED
Last Price Updated: 3:56 PM EST, Jan 9, 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 (%)
Nov 30, 2017 0.2752 0.2938 0.2740 0.2900 103,200 +0.02(+6.03%)
Nov 29, 2017 0.2667 0.2742 0.2510 0.2735 27,576 -0.01(-1.94%)
Nov 28, 2017 0.2700 0.2789 0.2676 0.2789 6,756 +0.01(+3.85%)
Nov 27, 2017 0.2520 0.2720 0.2514 0.2686 54,439 +0.02(+7.42%)
Nov 24, 2017 0.2490 0.2740 0.2479 0.2500 41,360 -0.01(-5.01%)
Nov 22, 2017 0.2745 0.2745 0.2540 0.2632 172,010 -0.02(-5.94%)
Nov 21, 2017 0.2875 0.2875 0.2606 0.2798 114,300 -0.01(-3.52%)
Nov 20, 2017 0.2677 0.2974 0.2677 0.2900 91,840 +0.02(+9.43%)
Nov 17, 2017 0.2680 0.2879 0.2593 0.2650 63,127 -0.01(-3.74%)
Nov 16, 2017 0.2800 0.3113 0.2753 0.2753 65,852 -0.00(-0.33%)
Nov 15, 2017 0.3019 0.3075 0.2320 0.2762 57,349 -0.01(-4.76%)
Nov 14, 2017 0.4500 0.4790 0.2900 0.2900 861,130 -0.18(-38.10%)
Nov 13, 2017 0.3382 0.4685 0.3202 0.4685 178,608 +0.15(+46.41%)
Nov 10, 2017 0.3300 0.3300 0.3045 0.3200 46,200 -0.02(-6.27%)
Nov 09, 2017 0.3400 0.3483 0.3288 0.3414 53,100 -0.01(-1.61%)
Nov 08, 2017 0.3258 0.3488 0.3208 0.3470 48,715 +0.02(+4.96%)
Nov 07, 2017 0.3530 0.3594 0.3118 0.3306 180,639 -0.02(-4.40%)
Nov 06, 2017 0.2559 0.3560 0.2490 0.3458 126,410 +0.09(+35.13%)
Nov 03, 2017 0.2747 0.2747 0.2448 0.2559 80,725 -0.02(-8.08%)
Nov 02, 2017 0.2860 0.2860 0.2260 0.2784 70,739 +0.01(+2.47%)
Nov 01, 2017 0.2732 0.2770 0.2600 0.2717 127,150 +0.01(+2.34%)
Oct 31, 2017 0.2183 0.2822 0.2180 0.2655 103,230 +0.06(+26.43%)
Oct 30, 2017 0.2225 0.2225 0.1974 0.2100 229,400 -0.02(-8.70%)
Oct 27, 2017 0.2272 0.2540 0.2258 0.2300 54,432 +0.01(+2.61%)
Oct 26, 2017 0.2880 0.2905 0.2165 0.2242 198,188 -0.07(-22.78%)
Oct 25, 2017 0.2022 0.2941 0.2003 0.2903 277,002 +0.11(+65.41%)
Oct 24, 2017 0.1488 0.2081 0.1488 0.1755 505,100 +0.03(+21.12%)
Oct 23, 2017 0.1483 0.1522 0.1370 0.1449 202,898 -0.01(-5.29%)
Oct 20, 2017 0.1637 0.1637 0.1490 0.1530 21,200 +0.02(+17.69%)
Oct 19, 2017 0.1333 0.1333 0.1091 0.1300 12,250 -0.00(-2.40%)
Oct 18, 2017 0.1240 0.1332 0.1240 0.1332 51,000 +0.01(+11.00%)
Oct 17, 2017 0.1336 0.1336 0.1140 0.1200 13,150 -0.01(-9.62%)
Oct 16, 2017 0.1248 0.1370 0.1245 0.1328 5,500 -0.00(-3.30%)
Oct 13, 2017 0.1380 0.1380 0.1373 0.1373 8,920 -0.00(-2.14%)
Oct 12, 2017 0.1402 0.1403 0.1388 0.1403 3,500 +0.02(+15.85%)
Oct 11, 2017 0.1120 0.1211 0.1120 0.1211 6,216 +0.01(+13.18%)
Oct 10, 2017 0.1070 0.1070 0.1070 0.1070 200 +0.00(+1.52%)
Oct 05, 2017 0.1054 0.1054 0.1054 0 +0.01(+11.06%)
Oct 04, 2017 0.0911 0.0949 0.0909 0.0949 16,000 -0.01(-11.23%)
Oct 02, 2017 0.1069 0.1069 0.1069 0 -0.01(-7.29%)
Sep 28, 2017 0.1153 0.1153 0.1153 0 -0.01(-4.32%)
Sep 26, 2017 0.1205 0.1205 0.1205 0 +0.00(+2.47%)
Sep 25, 2017 0.1176 0.1176 0.1176 0.1176 100 -0.00(-1.59%)
Sep 22, 2017 0.1255 0.1255 0.1195 0.1195 21,000 +0.00(+3.11%)
Sep 21, 2017 0.1159 0.1159 0.1159 0.1159 100 -0.00(-3.42%)
Sep 19, 2017 0.1200 0.1200 0.1200 0 -0.00(-1.23%)
Sep 18, 2017 0.1220 0.1226 0.1100 0.1215 58,380 +0.02(+21.50%)
Sep 15, 2017 0.1200 0.1200 0.1000 0.1000 6,820 -0.01(-9.09%)
Sep 13, 2017 0.1100 0.1100 0.1100 0 +0.00(+1.85%)
Sep 12, 2017 0.1080 0.1080 0.1080 0.1080 195 +0.02(+24.14%)
Sep 11, 2017 0.0850 0.0870 0.0850 0.0870 16,985 +0.01(+12.99%)
Sep 08, 2017 0.0770 0.0770 0.0770 0.0770 5,000 -0.02(-19.79%)
Sep 07, 2017 0.0930 0.0960 0.0864 0.0960 43,330 -0.01(-12.09%)
Sep 06, 2017 0.0940 0.1092 0.0940 0.1092 46,000 +0.03(+30.78%)
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.