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 (%)
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%)
Mar 02, 2020 1.329 1.375 1.257 1.311 664,453 -0.02(-1.37%)
Feb 28, 2020 1.275 1.584 1.275 1.329 1,177,287 +0.02(+1.39%)
Feb 27, 2020 1.375 1.643 1.302 1.311 1,197,954 -0.16(-11.11%)
Feb 26, 2020 1.539 1.548 1.380 1.475 972,604 -0.06(-4.14%)
Feb 25, 2020 1.566 1.566 1.539 1.539 839,169 -0.02(-1.17%)
Feb 24, 2020 1.685 1.685 1.530 1.557 1,297,080 -0.15(-8.56%)
Feb 21, 2020 1.839 1.839 1.685 1.703 432,038 -0.13(-6.97%)
Feb 20, 2020 1.839 1.867 1.794 1.830 358,547 -0.01(-0.50%)
Feb 19, 2020 1.776 1.867 1.776 1.839 365,045 +0.08(+4.66%)
Feb 18, 2020 1.821 1.876 1.739 1.757 315,688 -0.05(-2.52%)
Feb 14, 2020 1.858 1.867 1.703 1.803 2,087,488 -0.06(-3.41%)
Feb 13, 2020 1.921 1.958 1.848 1.867 128,249 -0.05(-2.84%)
Feb 12, 2020 1.930 1.985 1.821 1.921 328,292 +0.04(+1.93%)
Feb 11, 2020 1.867 1.894 1.821 1.885 201,152 +0.08(+4.55%)
Feb 10, 2020 1.785 1.821 1.748 1.803 398,919 +0.02(+1.02%)
Feb 07, 2020 1.858 1.930 1.785 1.785 310,795 -0.08(-4.39%)
Feb 06, 2020 2.012 2.033 1.830 1.867 295,612 -0.15(-7.24%)
Feb 05, 2020 1.903 2.012 1.903 2.012 243,064 +0.13(+6.76%)
Feb 04, 2020 1.876 1.940 1.867 1.885 163,975 +0.03(+1.47%)
Feb 03, 2020 1.903 1.971 1.803 1.858 306,344 -0.04(-1.92%)
Jan 31, 2020 1.930 1.930 1.794 1.894 617,746 -0.03(-1.42%)
Jan 30, 2020 1.876 1.921 1.821 1.921 389,071 +0.05(+2.93%)
Jan 29, 2020 2.012 2.012 1.848 1.867 367,212 -0.14(-6.82%)
Jan 28, 2020 1.930 2.003 1.912 2.003 409,931 +0.08(+4.27%)
Jan 27, 2020 1.876 1.930 1.817 1.921 290,221 +0.05(+2.43%)
Jan 24, 2020 1.958 1.967 1.821 1.876 2,447,923 -0.06(-3.29%)
Jan 23, 2020 2.003 2.003 1.889 1.940 1,404,264 -0.11(-5.33%)
Jan 22, 2020 2.103 2.113 2.031 2.049 563,464 -0.05(-2.60%)
Jan 21, 2020 2.422 2.422 1.921 2.103 474,148 -0.31(-12.83%)
Jan 17, 2020 2.641 2.641 2.331 2.413 309,806 -0.18(-7.02%)
Jan 16, 2020 2.622 2.672 2.568 2.595 263,036 +0.03(+1.06%)
Jan 15, 2020 2.449 2.595 2.377 2.568 2,488,751 +0.11(+4.44%)
Jan 14, 2020 2.568 2.568 2.340 2.459 460,812 -0.04(-1.46%)
Jan 13, 2020 2.613 2.613 2.440 2.495 378,023 -0.12(-4.70%)
Jan 10, 2020 2.595 2.622 2.540 2.618 474,539 +0.06(+2.31%)
Jan 09, 2020 2.531 2.595 2.459 2.559 318,687 +0.03(+1.08%)
Jan 08, 2020 2.513 2.540 2.413 2.531 655,270 +0.01(+0.36%)
Jan 07, 2020 2.440 2.531 2.395 2.522 275,477 +0.06(+2.59%)
Jan 06, 2020 2.468 2.512 2.422 2.459 222,821 +0.00(+0.00%)
Jan 03, 2020 2.477 2.513 2.377 2.459 344,839 -0.04(-1.46%)
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.