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

- Apartments

Recent Quotes

My Watchlist

Indicators

Arcadium Lithium Plc (NQ: ALTM )

62.35 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 22, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	7.357	7.694	7.326	7.376	432,896	-0.02(-0.25%)
Jan 30, 2019	7.540	7.703	7.221	7.394	169,919	-0.19(-2.52%)
Jan 29, 2019	7.366	7.685	7.275	7.585	46,070	+0.19(+2.59%)
Jan 28, 2019	7.403	7.822	7.248	7.394	222,529	+0.02(+0.25%)
Jan 25, 2019	7.421	7.740	7.257	7.376	119,046	+0.00(+0.00%)
Jan 24, 2019	7.175	7.485	7.175	7.376	161,093	+0.30(+4.25%)
Jan 23, 2019	7.558	7.740	7.011	7.075	165,616	-0.46(-6.16%)
Jan 22, 2019	7.740	7.740	7.421	7.540	237,507	-0.26(-3.38%)
Jan 18, 2019	8.159	8.614	7.612	7.804	141,450	-0.11(-1.38%)
Jan 17, 2019	7.758	8.104	7.521	7.913	162,975	+0.11(+1.40%)
Jan 16, 2019	7.858	8.031	7.631	7.804	163,850	-0.05(-0.58%)
Jan 15, 2019	7.621	8.004	7.621	7.849	146,886	+0.26(+3.48%)
Jan 14, 2019	7.649	7.967	7.467	7.585	311,228	-0.13(-1.65%)
Jan 11, 2019	8.022	8.022	7.603	7.713	135,410	-0.36(-4.40%)
Jan 10, 2019	7.949	8.423	7.694	8.068	251,348	+0.05(+0.68%)
Jan 09, 2019	7.658	8.377	7.649	8.013	316,395	+0.50(+6.67%)
Jan 08, 2019	7.549	8.013	7.376	7.512	303,243	+0.06(+0.86%)
Jan 07, 2019	7.448	7.967	7.221	7.448	207,244	+0.06(+0.86%)
Jan 04, 2019	6.902	7.530	6.793	7.385	276,970	+0.63(+9.30%)
Jan 03, 2019	6.920	7.075	6.511	6.756	269,900	-0.22(-3.13%)
Jan 02, 2019	6.939	7.435	6.711	6.975	127,115	-0.06(-0.91%)
Dec 31, 2018	7.139	7.303	6.693	7.039	486,289	-0.02(-0.26%)
Dec 28, 2018	7.020	7.735	6.920	7.057	247,647	+0.11(+1.57%)
Dec 27, 2018	7.175	7.722	6.743	6.948	279,321	-0.41(-5.51%)
Dec 26, 2018	6.993	7.439	6.975	7.353	364,315	+0.31(+4.33%)
Dec 24, 2018	6.875	7.540	6.875	7.048	129,699	+0.10(+1.44%)
Dec 21, 2018	7.039	7.621	6.948	6.948	263,571	-0.15(-2.05%)
Dec 20, 2018	7.594	7.694	6.902	7.093	502,212	-0.62(-8.03%)
Dec 19, 2018	7.813	8.022	7.492	7.713	603,448	-0.21(-2.64%)
Dec 18, 2018	8.186	9.106	7.886	7.922	217,982	-0.33(-3.97%)
Dec 17, 2018	9.543	9.543	7.977	8.250	336,247	+0.30(+3.78%)
Dec 14, 2018	8.614	9.288	7.694	7.949	430,939	-0.66(-7.62%)
Dec 13, 2018	8.751	9.106	8.454	8.605	322,120	-0.23(-2.58%)
Dec 12, 2018	8.669	9.288	8.332	8.833	283,829	+0.49(+5.90%)
Dec 11, 2018	7.749	8.732	7.658	8.341	219,562	+0.76(+10.10%)
Dec 10, 2018	7.230	7.831	7.230	7.576	383,525	+0.44(+6.12%)
Dec 07, 2018	7.421	7.421	6.929	7.139	2,537,317	+0.08(+1.16%)
Dec 06, 2018	6.955	7.263	6.920	7.057	340,006	+0.03(+0.39%)
Dec 04, 2018	6.993	7.330	6.939	7.030	24,929	-0.12(-1.66%)
Dec 03, 2018	7.139	7.421	6.966	7.148	22,984	+0.19(+2.75%)
Nov 30, 2018	6.957	7.275	6.875	6.957	399,091	+0.00(+0.00%)
Nov 29, 2018	7.066	7.148	6.898	6.957	124,656	-0.05(-0.65%)
Nov 28, 2018	7.048	7.075	6.818	7.002	138,925	-0.05(-0.77%)
Nov 27, 2018	7.266	7.266	6.747	7.057	216,187	-0.23(-3.12%)
Nov 26, 2018	7.457	7.457	6.793	7.285	43,976	+0.15(+2.04%)
Nov 23, 2018	7.098	7.157	7.098	7.139	1,427	+0.13(+1.82%)
Nov 21, 2018		7.011	7.011	7.011	0	-0.13(-1.79%)
Nov 20, 2018	7.412	7.467	7.081	7.139	96,532	-0.37(-4.97%)
Nov 19, 2018	7.977	8.020	7.503	7.512	25,145	-0.39(-4.95%)
Nov 16, 2018	8.177	8.295	7.804	7.904	124,208	-0.13(-1.64%)
Nov 15, 2018	7.785	8.377	7.758	8.036	607,188	+0.47(+6.20%)
Nov 14, 2018	8.696	8.741	7.567	7.567	61,730	-0.72(-8.68%)
Nov 13, 2018	8.692	8.692	8.250	8.286	15,279	-0.73(-8.08%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Arcadium Lithium Plc (NQ: ALTM )

Historical Prices