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 (%)
Apr 30, 2018 0.1665 0.1665 0.1639 0.1662 4,000 -0.02(-8.68%)
Apr 27, 2018 0.1820 0.1820 0.1820 0.1820 200 -0.01(-4.72%)
Apr 25, 2018 0.1910 0.1910 0.1910 0 +0.00(+0.00%)
Apr 24, 2018 0.2077 0.2077 0.1873 0.1910 10,145 +0.02(+8.96%)
Apr 23, 2018 0.1600 0.1753 0.1600 0.1753 5,000 +0.02(+9.56%)
Apr 20, 2018 0.1500 0.1600 0.1500 0.1600 900 +0.00(+1.78%)
Apr 19, 2018 0.1572 0.1572 0.1572 0.1572 1,000 +0.00(+2.41%)
Apr 18, 2018 0.1398 0.1599 0.1398 0.1535 13,230 +0.02(+11.35%)
Apr 17, 2018 0.1540 0.1572 0.1379 0.1379 9,800 -0.02(-13.84%)
Apr 16, 2018 0.1590 0.1647 0.1420 0.1600 1,980 -0.00(-0.30%)
Apr 13, 2018 0.1615 0.1615 0.1605 0.1605 1,500 +0.01(+6.28%)
Apr 12, 2018 0.1557 0.1557 0.1494 0.1510 4,641 -0.01(-3.21%)
Apr 10, 2018 0.1560 0.1560 0.1560 0 -0.00(-3.05%)
Apr 09, 2018 0.1590 0.1609 0.1475 0.1609 4,233 +0.02(+12.52%)
Apr 06, 2018 0.1433 0.1450 0.1430 0.1430 11,370 +0.00(+0.00%)
Apr 05, 2018 0.1614 0.1614 0.1468 0.1430 33,000 -0.02(-13.02%)
Apr 04, 2018 0.1630 0.1644 0.1630 0.1644 31,500 -0.01(-6.54%)
Apr 03, 2018 0.1575 0.1759 0.1500 0.1759 2,200 +0.00(+2.33%)
Apr 02, 2018 0.1846 0.1846 0.1604 0.1719 12,700 -0.02(-9.95%)
Mar 29, 2018 0.1909 0.1909 0.1909 0 +0.00(+1.24%)
Mar 28, 2018 0.1800 0.1888 0.1800 0.1886 1,100 -0.01(-5.72%)
Mar 27, 2018 0.2000 0.2000 0.1895 0.2000 4,300 -0.01(-5.75%)
Mar 26, 2018 0.2122 0.2122 0.2117 0.2122 1,600 +0.01(+6.05%)
Mar 23, 2018 0.2100 0.2249 0.1989 0.2001 23,271 -0.02(-8.63%)
Mar 22, 2018 0.2220 0.2290 0.2190 0.2190 5,000 +0.00(+0.00%)
Mar 21, 2018 0.2217 0.2341 0.2148 0.2190 14,322 -0.01(-4.78%)
Mar 20, 2018 0.2300 0.2300 0.2280 0.2300 7,000 -0.01(-4.72%)
Mar 19, 2018 0.2482 0.2482 0.2320 0.2414 15,200 -0.00(-1.47%)
Mar 16, 2018 0.2445 0.2450 0.2445 0.2450 3,500 +0.02(+9.33%)
Mar 15, 2018 0.2310 0.2509 0.2241 0.2241 5,922 -0.02(-9.45%)
Mar 14, 2018 0.2338 0.2518 0.2338 0.2475 55,538 +0.03(+12.50%)
Mar 13, 2018 0.2374 0.2501 0.2200 0.2200 27,082 -0.04(-15.12%)
Mar 12, 2018 0.2623 0.2365 0.2592 20,000 +0.01(+3.68%)
Mar 09, 2018 0.2706 0.2738 0.2477 0.2500 26,099 -0.01(-2.65%)
Mar 08, 2018 0.2652 0.2652 0.2500 0.2568 10,001 +0.00(+1.95%)
Mar 07, 2018 0.2400 0.2531 0.2334 0.2519 2,098 -0.01(-2.74%)
Mar 06, 2018 0.2480 0.2590 0.2466 0.2590 34,800 +0.01(+4.44%)
Mar 05, 2018 0.2400 0.2480 0.2400 0.2480 4,539 +0.01(+3.33%)
Mar 02, 2018 0.2400 0.2400 0.2400 0.2400 561 -0.01(-3.15%)
Mar 01, 2018 0.2543 0.2543 0.2478 0.2478 1,000 -0.00(-1.43%)
Feb 28, 2018 0.2790 0.2790 0.2486 0.2514 12,167 -0.02(-8.38%)
Feb 27, 2018 0.2484 0.2744 0.2470 0.2744 16,100 +0.01(+4.65%)
Feb 26, 2018 0.2745 0.2859 0.2616 0.2622 58,855 -0.02(-6.99%)
Feb 23, 2018 0.2780 0.2819 0.2780 0.2819 26,940 +0.00(+0.21%)
Feb 22, 2018 0.2813 0.2813 0.2813 0.2813 1,000 -0.01(-2.66%)
Feb 21, 2018 0.2870 0.2890 0.2724 0.2890 8,807 -0.00(-0.48%)
Feb 20, 2018 0.2880 0.2904 0.2840 0.2904 8,880 -0.01(-3.26%)
Feb 16, 2018 0.3002 0.3002 0.3002 0 +0.00(+1.46%)
Feb 15, 2018 0.2834 0.2959 0.2834 0.2959 2,300 -0.00(-1.31%)
Feb 14, 2018 0.2821 0.2998 0.2821 0.2998 23,500 +0.01(+1.77%)
Feb 13, 2018 0.2914 0.2996 0.2914 0.2946 2,300 -0.02(-7.12%)
Feb 12, 2018 0.2634 0.3172 0.2634 0.3172 10,850 +0.04(+13.65%)
Feb 09, 2018 0.2879 0.2879 0.2564 0.2791 39,651 -0.01(-3.06%)
Feb 08, 2018 0.2841 0.2897 0.2740 0.2879 6,004 -0.02(-5.85%)
Feb 07, 2018 0.3280 0.3280 0.2944 0.3058 2,800 -0.01(-4.60%)
Feb 06, 2018 0.2841 0.3225 0.2600 0.3206 45,994 +0.03(+9.44%)
Feb 05, 2018 0.3000 0.3000 0.2800 0.2929 12,250 -0.00(-1.38%)
Feb 02, 2018 0.3260 0.3355 0.2955 0.2970 74,085 -0.06(-17.50%)
Feb 01, 2018 0.3592 0.3700 0.3590 0.3600 53,565 +0.00(+0.00%)
Jan 31, 2018 0.3390 0.3822 0.3390 0.3600 19,700 -0.01(-2.68%)
Jan 30, 2018 0.3800 0.3800 0.3800 0.3699 35,650 +0.01(+2.15%)
Jan 29, 2018 0.3700 0.3772 0.3597 0.3621 75,739 +0.00(+0.64%)
Jan 26, 2018 0.3449 0.3785 0.3449 0.3598 26,450 +0.00(+1.07%)
Jan 25, 2018 0.3540 0.3613 0.3390 0.3560 26,147 +0.00(+0.85%)
Jan 24, 2018 0.3400 0.3690 0.3250 0.3530 30,017 +0.03(+8.18%)
Jan 23, 2018 0.3200 0.3263 0.2964 0.3263 57,017 +0.01(+4.48%)
Jan 22, 2018 0.3232 0.3359 0.3003 0.3123 38,325 -0.01(-2.88%)
Jan 19, 2018 0.3200 0.3340 0.3080 0.3216 22,238 +0.01(+3.09%)
Jan 18, 2018 0.3387 0.3430 0.3119 0.3119 17,025 -0.01(-4.33%)
Jan 17, 2018 0.3194 0.3282 0.2970 0.3260 29,985 +0.00(+1.53%)
Jan 16, 2018 0.2930 0.3400 0.2930 0.3211 56,800 +0.03(+11.22%)
Jan 12, 2018 0.2887 0.2887 0.2887 0 +0.00(+0.78%)
Jan 11, 2018 0.2865 0.2655 0.2865 27,300 -0.00(-0.99%)
Jan 10, 2018 0.2936 0.2936 0.2725 0.2893 63,400 +0.00(+0.53%)
Jan 09, 2018 0.2934 0.2950 0.2715 0.2878 67,770 +0.00(+1.37%)
Jan 08, 2018 0.2930 0.2930 0.2710 0.2839 12,000 -0.01(-3.83%)
Jan 05, 2018 0.2786 0.2952 0.2786 0.2952 9,600 +0.02(+6.38%)
Jan 04, 2018 0.2855 0.2970 0.2761 0.2775 89,140 -0.01(-5.06%)
Jan 03, 2018 0.3066 0.3100 0.2810 0.2923 35,003 -0.01(-2.57%)
Jan 02, 2018 0.2982 0.3000 0.2899 0.3000 5,980 +0.01(+3.45%)
Dec 29, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.82%)
Dec 28, 2017 0.2800 0.2990 0.2741 0.2876 54,790 +0.02(+8.54%)
Dec 27, 2017 0.2675 0.2834 0.2650 0.2650 12,950 -0.03(-10.47%)
Dec 26, 2017 0.2960 0.2960 0.2580 0.2960 3,152 +0.03(+10.04%)
Dec 22, 2017 0.2565 0.2690 0.2552 0.2690 17,900 +0.01(+5.20%)
Dec 21, 2017 0.2677 0.2677 0.2483 0.2557 2,250 -0.01(-5.29%)
Dec 20, 2017 0.2677 0.2700 0.2629 0.2700 29,416 +0.01(+2.24%)
Dec 19, 2017 0.2648 0.2665 0.2543 0.2641 42,500 +0.00(+0.91%)
Dec 18, 2017 0.2510 0.2700 0.2510 0.2617 5,440 +0.00(+1.20%)
Dec 15, 2017 0.2700 0.2700 0.2480 0.2586 22,688 -0.00(-1.24%)
Dec 14, 2017 0.2560 0.2657 0.2500 0.2618 15,850 -0.00(-1.67%)
Dec 13, 2017 0.2620 0.2674 0.2620 0.2663 1,529 +0.00(+1.87%)
Dec 12, 2017 0.2728 0.2728 0.2614 0.2614 10,200 -0.00(-0.87%)
Dec 11, 2017 0.2547 0.2650 0.2547 0.2637 1,730 +0.01(+2.01%)
Dec 08, 2017 0.2620 0.2620 0.2585 0.2585 3,008 -0.01(-4.26%)
Dec 07, 2017 0.2509 0.2750 0.2470 0.2700 22,600 +0.01(+4.69%)
Dec 06, 2017 0.2600 0.2750 0.2484 0.2579 15,436 -0.02(-6.01%)
Dec 05, 2017 0.2923 0.2923 0.2600 0.2744 41,332 -0.01(-2.90%)
Dec 04, 2017 0.2890 0.2750 0.2826 43,800 +0.01(+2.76%)
Dec 01, 2017 0.2882 0.2959 0.2700 0.2750 42,116 -0.01(-5.17%)
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%)
Sep 01, 2017 0.0835 0.0835 0.0835 0 -0.01(-10.22%)
Aug 31, 2017 0.0909 0.0930 0.0909 0.0930 11,635 +0.01(+14.81%)
Aug 25, 2017 0.0810 0.0810 0.0810 0 +0.00(+5.19%)
Aug 17, 2017 0.0770 0.0770 0.0770 0 -0.00(-3.75%)
Aug 10, 2017 0.0800 0.0800 0.0800 0 -0.01(-13.04%)
Aug 09, 2017 0.0786 0.0920 0.0786 0.0920 2,522 +0.01(+10.31%)
Aug 08, 2017 0.0897 0.0897 0.0834 0.0834 10,888 -0.01(-10.32%)
Aug 07, 2017 0.0930 0.0930 0.0930 0.0930 5,000 +0.00(+0.00%)
Aug 04, 2017 0.0930 0.0930 0.0930 0.0930 9,518 -0.00(-0.53%)
Aug 03, 2017 0.0920 0.0935 0.0900 0.0935 10,700 +0.01(+7.84%)
Aug 02, 2017 0.0867 0.0867 0.0867 0.0867 1,571 -0.00(-2.69%)
Jul 31, 2017 0.0891 0.0891 0.0891 0 +0.01(+19.76%)
Jul 11, 2017 0.0744 0.0744 0.0744 0 -0.01(-11.64%)
Jul 03, 2017 0.0842 0.0842 0.0842 0.0842 0 +0.00(+0.00%)
Jun 23, 2017 0.0842 0.0842 0.0842 0 -0.02(-18.49%)
Jun 20, 2017 0.1033 0.1033 0.1033 0 -0.01(-6.94%)
Jun 15, 2017 0.1110 0.1110 0.1110 0 -0.00(-0.72%)
Jun 14, 2017 0.1156 0.1156 0.1118 0.1118 4,000 -0.02(-15.30%)
Jun 05, 2017 0.1320 0.1320 0.1320 0 +0.02(+14.78%)
May 26, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 17, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 12, 2017 0.1300 0.1300 0.1300 0 -0.00(-2.26%)
May 11, 2017 0.1351 0.1351 0.1330 0.1330 5,350 -0.01(-7.64%)
May 03, 2017 0.1440 0.1440 0.1440 0 -0.01(-3.36%)
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.