Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Arcadium Lithium Plc (NQ: ALTM )

62.35 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2022 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 (%)
May 29, 2020 0.5704 0.6283 0.5525 0.6283 656,403 +0.05(+9.52%)
May 28, 2020 0.6010 0.6101 0.5646 0.5737 427,800 -0.02(-3.23%)
May 27, 2020 0.6192 0.6194 0.5646 0.5928 358,254 +0.01(+1.59%)
May 26, 2020 0.5641 0.6009 0.5474 0.5835 679,931 +0.05(+8.92%)
May 22, 2020 0.5646 0.6033 0.5318 0.5357 317,384 -0.03(-5.04%)
May 21, 2020 0.5828 0.5995 0.5555 0.5641 240,508 -0.01(-1.67%)
May 20, 2020 0.5828 0.6010 0.5372 0.5737 405,370 +0.03(+5.00%)
May 19, 2020 0.5281 0.5828 0.5281 0.5463 485,941 -0.01(-1.48%)
May 18, 2020 0.5618 0.5737 0.5100 0.5545 874,791 +0.06(+12.07%)
May 15, 2020 0.5054 0.5054 0.4735 0.4948 645,860 +0.01(+1.86%)
May 14, 2020 0.4889 0.5281 0.4280 0.4858 623,548 -0.01(-1.20%)
May 13, 2020 0.5281 0.5463 0.4826 0.4917 594,430 -0.04(-7.63%)
May 12, 2020 0.5594 0.5748 0.5190 0.5323 593,173 -0.02(-3.93%)
May 11, 2020 0.6087 0.6192 0.5524 0.5541 387,112 -0.04(-6.99%)
May 08, 2020 0.5919 0.6192 0.5554 0.5957 224,914 +0.00(+0.43%)
May 07, 2020 0.6101 0.6192 0.5646 0.5931 330,993 +0.03(+5.18%)
May 06, 2020 0.6136 0.6136 0.5372 0.5639 623,496 -0.03(-5.62%)
May 05, 2020 0.5828 0.6106 0.5646 0.5975 540,674 +0.04(+6.98%)
May 04, 2020 0.6237 0.6283 0.5554 0.5585 570,738 -0.03(-5.89%)
May 01, 2020 0.6920 0.7057 0.5649 0.5935 542,079 -0.10(-14.24%)
Apr 30, 2020 0.7376 0.7467 0.6829 0.6920 292,591 -0.05(-6.17%)
Apr 29, 2020 0.6920 0.7558 0.6829 0.7376 548,321 +0.06(+9.24%)
Apr 28, 2020 0.6389 0.6829 0.6194 0.6752 544,136 +0.04(+5.69%)
Apr 27, 2020 0.6511 0.6533 0.5964 0.6389 362,246 +0.00(+0.23%)
Apr 24, 2020 0.6101 0.6556 0.6010 0.6374 547,790 +0.06(+10.51%)
Apr 23, 2020 0.5463 0.6283 0.5281 0.5768 2,523,238 +0.05(+10.19%)
Apr 22, 2020 0.5252 0.5372 0.4834 0.5234 1,108,207 +0.04(+7.22%)
Apr 21, 2020 0.5545 0.5545 0.4780 0.4882 463,758 -0.04(-7.57%)
Apr 20, 2020 0.6174 0.6388 0.5202 0.5281 800,639 -0.10(-15.43%)
Apr 17, 2020 0.6094 0.6341 0.5684 0.6245 249,075 +0.01(+2.43%)
Apr 16, 2020 0.5929 0.6328 0.5557 0.6096 254,761 +0.02(+2.97%)
Apr 15, 2020 0.6338 0.6746 0.5558 0.5921 226,047 -0.04(-5.77%)
Apr 14, 2020 0.6829 0.7376 0.6192 0.6283 231,756 -0.06(-8.07%)
Apr 13, 2020 0.7567 0.8104 0.6830 0.6835 163,082 -0.07(-9.48%)
Apr 09, 2020 0.7285 0.7728 0.6477 0.7550 326,719 +0.02(+2.37%)
Apr 08, 2020 0.6540 0.7755 0.6192 0.7376 367,230 +0.10(+15.71%)
Apr 07, 2020 0.6374 0.6511 0.6175 0.6374 1,927,398 +0.00(+0.00%)
Apr 06, 2020 0.6257 0.6920 0.6193 0.6374 336,636 +0.03(+4.28%)
Apr 03, 2020 0.6441 0.6672 0.5970 0.6113 441,592 -0.02(-3.27%)
Apr 02, 2020 0.6041 0.7020 0.6041 0.6319 202,090 +0.02(+3.58%)
Apr 01, 2020 0.6738 0.6738 0.5646 0.6101 135,136 -0.07(-10.67%)
Mar 31, 2020 0.6223 0.6918 0.5649 0.6829 497,789 +0.06(+9.25%)
Mar 30, 2020 0.6737 0.6828 0.5829 0.6251 220,918 +0.11(+21.05%)
Mar 27, 2020 0.6920 0.6920 0.5079 0.5164 586,666 -0.19(-27.29%)
Mar 26, 2020 0.7518 0.7518 0.6922 0.7102 220,992 -0.02(-2.50%)
Mar 25, 2020 0.8377 0.8650 0.6829 0.7285 633,370 -0.13(-14.89%)
Mar 24, 2020 0.7467 0.8649 0.7467 0.8559 224,925 +0.08(+10.45%)
Mar 23, 2020 0.8195 0.8833 0.7305 0.7750 110,581 -0.04(-5.43%)
Mar 20, 2020 0.8377 0.8578 0.6830 0.8195 2,066,183 -0.05(-5.64%)
Mar 19, 2020 0.7363 0.9105 0.6829 0.8685 1,249,048 +0.14(+19.66%)
Mar 18, 2020 0.8679 0.8924 0.6829 0.7258 556,448 -0.18(-20.29%)
Mar 17, 2020 0.9561 0.9561 0.8741 0.9106 762,762 -0.03(-2.91%)
Mar 16, 2020 0.9106 1.047 0.9015 0.9379 394,671 -0.14(-12.71%)
Mar 13, 2020 0.9288 1.074 0.8105 1.074 581,065 +0.14(+14.56%)
Mar 12, 2020 0.8741 0.9561 0.7872 0.9379 741,027 +0.01(+0.98%)
Mar 11, 2020 0.9652 1.006 0.9106 0.9288 530,621 -0.04(-3.77%)
Mar 10, 2020 1.002 1.020 0.8706 0.9652 660,966 +0.05(+4.95%)
Mar 09, 2020 1.002 1.111 0.9106 0.9197 778,891 -0.26(-22.31%)
Mar 06, 2020 1.266 1.302 1.175 1.184 449,829 -0.09(-7.14%)
Mar 05, 2020 1.384 1.430 1.266 1.275 542,301 -0.14(-9.68%)
Mar 04, 2020 1.366 1.493 1.302 1.411 424,237 +0.07(+5.44%)
Mar 03, 2020 1.366 1.530 1.311 1.339 663,406 +0.03(+2.08%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.