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

Vision Lithium Inc (OP: ABEPF )

0.0282 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, May 20, 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 (%)
Nov 30, 2022 0.0810 0.0860 0.0802 0.0860 63,642 -0.00(-3.37%)
Nov 29, 2022 0.0843 0.0890 0.0843 0.0890 19,040 +0.00(+1.14%)
Nov 28, 2022 0.0888 0.0946 0.0870 0.0880 386,200 -0.00(-4.35%)
Nov 25, 2022 0.0946 0.0946 0.0890 0.0920 616,242 +0.00(+3.37%)
Nov 23, 2022 0.0909 0.0931 0.0846 0.0890 666,425 -0.01(-7.29%)
Nov 22, 2022 0.1037 0.1037 0.0910 0.0960 1,130,405 -0.01(-6.89%)
Nov 21, 2022 0.1100 0.1100 0.1026 0.1031 132,236 +0.00(+2.89%)
Nov 18, 2022 0.0998 0.1057 0.0998 0.1002 182,992 -0.01(-5.20%)
Nov 17, 2022 0.0970 0.1057 0.0921 0.1057 29,244 -0.00(-1.67%)
Nov 16, 2022 0.1144 0.1144 0.1044 0.1075 120,757 -0.00(-1.74%)
Nov 15, 2022 0.1170 0.1200 0.1086 0.1094 37,606 -0.01(-8.83%)
Nov 14, 2022 0.1280 0.1280 0.1158 0.1200 31,934 -0.00(-0.83%)
Nov 11, 2022 0.1165 0.1240 0.1151 0.1210 91,378 +0.01(+4.85%)
Nov 10, 2022 0.1200 0.1236 0.1147 0.1154 148,813 +0.01(+6.56%)
Nov 09, 2022 0.1087 0.1199 0.1052 0.1083 16,325 -0.01(-9.14%)
Nov 08, 2022 0.1211 0.1297 0.1142 0.1192 41,171 -0.01(-5.92%)
Nov 07, 2022 0.1099 0.1300 0.1099 0.1267 523,198 +0.01(+8.38%)
Nov 04, 2022 0.1008 0.1220 0.0954 0.1169 816,741 +0.04(+47.97%)
Nov 03, 2022 0.1000 0.1000 0.0790 0.0790 56,416 -0.02(-16.14%)
Nov 02, 2022 0.1173 0.1255 0.0942 0.0942 73,964 -0.03(-21.50%)
Nov 01, 2022 0.1160 0.1283 0.1053 0.1200 479,942 +0.01(+9.19%)
Oct 31, 2022 0.0958 0.1105 0.0958 0.1099 231,783 +0.01(+10.12%)
Oct 28, 2022 0.0980 0.0998 0.0880 0.0998 32,618 +0.01(+9.79%)
Oct 27, 2022 0.0905 0.0931 0.0833 0.0909 139,084 -0.00(-3.50%)
Oct 26, 2022 0.0796 0.0942 0.0796 0.0942 67,124 +0.01(+10.56%)
Oct 25, 2022 0.0763 0.0852 0.0762 0.0852 114,296 +0.00(+5.45%)
Oct 24, 2022 0.0765 0.0819 0.0729 0.0808 118,802 +0.00(+1.00%)
Oct 21, 2022 0.0729 0.0860 0.0729 0.0800 32,699 +0.01(+11.58%)
Oct 20, 2022 0.0828 0.0828 0.0717 0.0717 47,039 -0.01(-9.58%)
Oct 19, 2022 0.0819 0.0887 0.0741 0.0793 409,138 -0.01(-6.71%)
Oct 18, 2022 0.0740 0.0875 0.0740 0.0850 88,524 +0.01(+7.59%)
Oct 17, 2022 0.0820 0.0936 0.0758 0.0790 48,119 +0.01(+8.67%)
Oct 14, 2022 0.0757 0.0757 0.0710 0.0727 341,237 +0.00(+0.55%)
Oct 13, 2022 0.0598 0.0772 0.0568 0.0723 248,806 +0.01(+9.88%)
Oct 12, 2022 0.0660 0.0660 0.0642 0.0658 101,449 +0.01(+18.13%)
Oct 11, 2022 0.0568 0.0641 0.0557 0.0557 74,836 +0.01(+10.52%)
Oct 10, 2022 0.0522 0.0552 0.0504 0.0504 3,400 -0.00(-5.97%)
Oct 07, 2022 0.0539 0.0539 0.0536 0.0536 1,905 +0.00(+6.56%)
Oct 06, 2022 0.0503 0.0503 0.0503 0.0503 4,350 -0.01(-10.82%)
Oct 05, 2022 0.0542 0.0590 0.0537 0.0564 19,455 -0.00(-6.16%)
Oct 04, 2022 0.0549 0.0601 0.0528 0.0601 195,035 +0.01(+9.47%)
Oct 03, 2022 0.0556 0.0557 0.0469 0.0549 8,164 +0.01(+12.27%)
Sep 30, 2022 0.0490 0.0490 0.0486 0.0489 18,150 -0.00(-5.60%)
Sep 29, 2022 0.0518 0.0518 0.0500 0.0518 6,089 +0.00(+10.68%)
Sep 28, 2022 0.0492 0.0492 0.0437 0.0468 11,935 +0.00(+10.38%)
Sep 27, 2022 0.0492 0.0518 0.0424 0.0424 15,300 -0.00(-8.03%)
Sep 26, 2022 0.0456 0.0496 0.0451 0.0461 7,688 -0.00(-4.75%)
Sep 23, 2022 0.0469 0.0484 0.0469 0.0484 4,978 +0.00(+0.00%)
Sep 22, 2022 0.0475 0.0502 0.0474 0.0484 7,756 -0.00(-0.41%)
Sep 21, 2022 0.0522 0.0529 0.0486 0.0486 101,326 +0.00(+2.10%)
Sep 20, 2022 0.0481 0.0500 0.0476 0.0476 70,823 -0.00(-4.80%)
Sep 19, 2022 0.0529 0.0547 0.0482 0.0500 306,103 -0.00(-0.99%)
Sep 16, 2022 0.0514 0.0516 0.0481 0.0505 31,853 -0.00(-5.78%)
Sep 15, 2022 0.0534 0.0549 0.0534 0.0536 8,480 -0.00(-2.19%)
Sep 14, 2022 0.0530 0.0609 0.0521 0.0548 161,680 -0.00(-5.52%)
Sep 13, 2022 0.0560 0.0590 0.0560 0.0580 3,100 +0.01(+16.00%)
Sep 12, 2022 0.0420 0.0558 0.0420 0.0500 92,806 +0.00(+9.41%)
Sep 09, 2022 0.0480 0.0480 0.0457 0.0457 9,626 -0.00(-8.42%)
Sep 08, 2022 0.0499 0.0499 0.0472 0.0499 312,000 -0.00(-0.20%)
Sep 07, 2022 0.0497 0.0500 0.0460 0.0500 10,545 +0.00(+1.21%)
Sep 06, 2022 0.0490 0.0502 0.0457 0.0494 228,490 +0.00(+0.61%)
Sep 02, 2022 0.0500 0.0500 0.0491 0.0491 17,303 +0.00(+1.87%)
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.