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

Vision Lithium Inc (OP: ABEPF )

0.0271 -0.0005 (-1.81%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 10, 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 (%)
May 10, 2024 0.0272 0.0272 0.0271 0.0271 20,500 -0.00(-1.81%)
May 08, 2024 0.0276 0 +0.00(+8.24%)
May 07, 2024 0.0255 0.0255 0.0255 0.0255 11,906 -0.00(-7.27%)
May 03, 2024 0.0275 0 +0.00(+0.73%)
May 02, 2024 0.0263 0.0328 0.0263 0.0273 611,111 +0.00(+11.89%)
May 01, 2024 0.0244 0.0244 0.0239 0.0244 2,000 +0.00(+1.67%)
Apr 30, 2024 0.0240 0.0273 0.0240 0.0240 8,709 -0.00(-8.75%)
Apr 29, 2024 0.0263 0.0263 0.0263 0.0263 2,500 +0.00(+9.13%)
Apr 26, 2024 0.0241 0.0241 0.0237 0.0241 2,170 -0.00(-1.63%)
Apr 25, 2024 0.0220 0.0245 0.0216 0.0245 22,496 +0.00(+3.81%)
Apr 23, 2024 0.0236 0 -0.00(-9.23%)
Apr 22, 2024 0.0257 0.0260 0.0257 0.0260 70,000 +0.00(+10.17%)
Apr 19, 2024 0.0211 0.0256 0.0209 0.0236 127,393 +0.00(+8.76%)
Apr 17, 2024 0.0217 50 -0.00(-13.20%)
Apr 16, 2024 0.0240 0.0250 0.0200 0.0250 7,280 -0.00(-9.09%)
Apr 15, 2024 0.0275 0.0275 0.0275 0.0275 430 +0.00(+5.77%)
Apr 12, 2024 0.0260 0.0260 0.0260 0.0260 750 +0.00(+9.70%)
Apr 11, 2024 0.0231 0.0237 0.0231 0.0237 6,275 -0.00(-5.20%)
Apr 10, 2024 0.0250 0.0250 0.0250 0.0250 400 -0.00(-0.79%)
Apr 08, 2024 0.0252 0 +0.00(+0.00%)
Apr 03, 2024 0.0252 0 -0.00(-16.00%)
Apr 02, 2024 0.0270 0.0300 0.0270 0.0300 27,337 +0.00(+11.11%)
Apr 01, 2024 0.0281 0.0281 0.0270 0.0270 20,000 -0.00(-8.78%)
Mar 28, 2024 0.0296 0.0297 0.0296 0.0296 100,000 +0.00(+18.88%)
Mar 27, 2024 0.0251 0.0253 0.0249 0.0249 20,228 -0.01(-17.28%)
Mar 26, 2024 0.0265 0.0301 0.0254 0.0301 84,657 +0.00(+12.31%)
Mar 22, 2024 0.0268 5,000 -0.00(-4.63%)
Mar 21, 2024 0.0308 0.0308 0.0281 0.0281 15,844 -0.00(-10.51%)
Mar 20, 2024 0.0314 0.0314 0.0314 0.0314 500 -0.00(-2.18%)
Mar 19, 2024 0.0328 0.0331 0.0321 0.0321 32,000 +0.00(+9.56%)
Mar 18, 2024 0.0317 0.0337 0.0293 0.0293 70,958 -0.00(-6.98%)
Mar 15, 2024 0.0315 0.0315 0.0300 0.0315 29,709 -0.00(-3.08%)
Mar 14, 2024 0.0301 0.0325 0.0300 0.0325 32,733 +0.00(+1.25%)
Mar 13, 2024 0.0326 0.0326 0.0301 0.0321 11,952 -0.00(-10.34%)
Mar 12, 2024 0.0340 0.0379 0.0340 0.0358 313,000 +0.00(+9.82%)
Mar 11, 2024 0.0300 0.0330 0.0300 0.0326 48,483 -0.00(-3.26%)
Mar 07, 2024 0.0337 25 +0.00(+2.12%)
Mar 06, 2024 0.0300 0.0330 0.0300 0.0330 18,817 +0.00(+3.45%)
Mar 05, 2024 0.0319 0.0319 0.0319 0.0319 1,000 -0.00(-0.31%)
Mar 04, 2024 0.0320 0.0320 0.0320 0.0320 12,425 +0.00(+0.95%)
Mar 01, 2024 0.0317 0.0317 0.0317 0.0317 100 +0.00(+0.00%)
Feb 29, 2024 0.0312 0.0317 0.0296 0.0317 60,895 -0.00(-0.94%)
Feb 28, 2024 0.0277 0.0320 0.0271 0.0320 40,665 +0.00(+8.47%)
Feb 27, 2024 0.0289 0.0295 0.0289 0.0295 20,849 -0.00(-1.67%)
Feb 26, 2024 0.0305 0.0305 0.0289 0.0300 246,000 -0.00(-5.66%)
Feb 22, 2024 0.0318 54 +0.00(+10.03%)
Feb 21, 2024 0.0289 0.0312 0.0289 0.0289 11,200 -0.00(-12.42%)
Feb 20, 2024 0.0294 0.0330 0.0294 0.0330 6,932 -0.00(-2.08%)
Feb 15, 2024 0.0337 10 +0.00(+16.21%)
Feb 14, 2024 0.0290 0.0290 0.0290 0.0290 10,000 -0.00(-8.81%)
Feb 12, 2024 0.0318 0 +0.00(+9.28%)
Feb 09, 2024 0.0297 0.0319 0.0291 0.0291 36,537 -0.00(-13.65%)
Feb 08, 2024 0.0290 0.0337 0.0290 0.0337 55,194 +0.00(+16.21%)
Feb 06, 2024 0.0290 70 -0.00(-0.34%)
Feb 05, 2024 0.0291 0.0291 0.0240 0.0291 12,314 -0.00(-2.35%)
Feb 02, 2024 0.0316 0.0322 0.0298 0.0298 56,925 -0.00(-8.02%)
Feb 01, 2024 0.0324 0.0324 0.0324 0.0324 100,000 +0.00(+0.00%)
Jan 31, 2024 0.0324 0.0324 0.0324 0.0324 1,000 +0.00(+8.00%)
Jan 30, 2024 0.0300 0.0323 0.0300 0.0300 84,250 -0.00(-5.96%)
Jan 29, 2024 0.0316 0.0330 0.0299 0.0319 12,128 -0.00(-11.39%)
Jan 26, 2024 0.0371 0.0375 0.0350 0.0360 11,975 +0.00(+8.11%)
Jan 25, 2024 0.0329 0.0333 0.0329 0.0333 13,805 -0.00(-10.96%)
Jan 24, 2024 0.0329 0.0374 0.0329 0.0374 9,869 +0.00(+4.47%)
Jan 22, 2024 0.0358 0 +0.00(+7.19%)
Jan 19, 2024 0.0346 0.0350 0.0332 0.0334 12,078 -0.00(-0.89%)
Jan 18, 2024 0.0356 0.0359 0.0337 0.0337 189,271 -0.01(-15.75%)
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 27,275 +0.00(+0.00%)
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 24,725 -0.00(-0.74%)
Jan 12, 2024 0.0400 0.0403 0.0400 0.0403 24,738 -0.00(-1.23%)
Jan 11, 2024 0.0383 0.0408 0.0383 0.0408 23,300 +0.00(+5.15%)
Jan 10, 2024 0.0388 0.0388 0.0388 0.0388 1,000 +0.00(+1.84%)
Jan 09, 2024 0.0370 0.0385 0.0370 0.0381 10,563 -0.00(-1.80%)
Jan 08, 2024 0.0388 0.0388 0.0388 0.0388 2,700 +0.00(+1.04%)
Jan 05, 2024 0.0384 0.0384 0.0384 0.0384 1,000 +0.00(+3.50%)
Jan 04, 2024 0.0371 0.0371 0.0371 0.0371 8,158 -0.00(-1.59%)
Jan 03, 2024 0.0300 0.0377 0.0300 0.0377 11,000 -0.00(-5.75%)
Jan 02, 2024 0.0386 0.0400 0.0372 0.0400 6,067 +0.01(+21.58%)
Dec 29, 2023 0.0364 0.0369 0.0329 0.0329 281,827 -0.00(-1.20%)
Dec 28, 2023 0.0354 0.0365 0.0333 0.0333 25,288 -0.00(-0.89%)
Dec 27, 2023 0.0270 0.0363 0.0270 0.0336 34,486 -0.00(-2.89%)
Dec 26, 2023 0.0346 0.0346 0.0316 0.0346 7,500 -0.00(-2.26%)
Dec 22, 2023 0.0362 0.0363 0.0339 0.0354 18,550 -0.00(-3.80%)
Dec 21, 2023 0.0350 0.0368 0.0350 0.0368 1,200 +0.00(+0.00%)
Dec 20, 2023 0.0358 0.0380 0.0330 0.0368 54,075 +0.00(+1.38%)
Dec 19, 2023 0.0384 0.0387 0.0363 0.0363 2,725 -0.00(-2.16%)
Dec 18, 2023 0.0300 0.0384 0.0300 0.0371 45,804 +0.00(+2.49%)
Dec 14, 2023 0.0362 50 -0.00(-5.24%)
Dec 13, 2023 0.0362 0.0382 0.0362 0.0382 9,800 +0.00(+5.52%)
Dec 12, 2023 0.0362 0.0362 0.0361 0.0362 10,114 -0.00(-0.55%)
Dec 08, 2023 0.0364 0 -0.00(-3.45%)
Dec 07, 2023 0.0377 0.0400 0.0377 0.0377 5,652 -0.00(-1.82%)
Dec 06, 2023 0.0361 0.0384 0.0356 0.0384 21,586 +0.00(+5.21%)
Dec 04, 2023 0.0365 0 -0.00(-4.95%)
Dec 01, 2023 0.0384 0.0384 0.0384 0.0384 123 +0.00(+6.67%)
Nov 30, 2023 0.0369 0.0380 0.0360 0.0360 20,665 -0.00(-0.28%)
Nov 28, 2023 0.0361 3 -0.00(-4.24%)
Nov 27, 2023 0.0358 0.0377 0.0358 0.0377 10,786 -0.00(-0.26%)
Nov 22, 2023 0.0378 0 -0.00(-0.26%)
Nov 21, 2023 0.0381 0.0400 0.0379 0.0379 12,780 -0.00(-4.05%)
Nov 20, 2023 0.0390 0.0395 0.0381 0.0395 7,941 +0.00(+10.96%)
Nov 17, 2023 0.0356 0.0404 0.0356 0.0356 9,025 -0.00(-1.11%)
Nov 16, 2023 0.0360 0.0360 0.0360 0.0360 300 -0.00(-0.83%)
Nov 15, 2023 0.0386 0.0386 0.0363 0.0363 3,275 -0.00(-6.92%)
Nov 14, 2023 0.0390 0.0390 0.0390 0.0390 230 -0.00(-2.01%)
Nov 13, 2023 0.0398 0.0398 0.0398 0.0398 11,100 +0.00(+1.53%)
Nov 10, 2023 0.0392 0.0392 0.0392 0.0392 340 +0.00(+0.00%)
Nov 09, 2023 0.0350 0.0396 0.0350 0.0392 91,377 -0.00(-2.73%)
Nov 07, 2023 0.0403 0 +0.00(+2.03%)
Nov 06, 2023 0.0391 0.0406 0.0363 0.0395 66,602 -0.01(-12.03%)
Nov 03, 2023 0.0384 0.0449 0.0340 0.0449 416,008 +0.00(+12.25%)
Nov 02, 2023 0.0364 0.0400 0.0364 0.0400 217,754 +0.00(+2.83%)
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.