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

Vision Lithium Inc (OP: ABEPF )

0.0276 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 8, 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 (%)
Feb 28, 2022 0.1095 0.1151 0.1089 0.1115 125,791 -0.00(-2.28%)
Feb 25, 2022 0.1050 0.1142 0.1050 0.1141 99,633 +0.00(+3.73%)
Feb 24, 2022 0.1099 0.1100 0.0948 0.1100 366,901 -0.01(-7.02%)
Feb 23, 2022 0.1120 0.1207 0.1120 0.1183 76,902 +0.00(+0.94%)
Feb 22, 2022 0.1171 0.1276 0.1157 0.1172 177,990 -0.00(-3.22%)
Feb 18, 2022 0.1211 0 -0.00(-3.20%)
Feb 17, 2022 0.1300 0.1333 0.1251 0.1251 30,936 -0.01(-7.33%)
Feb 16, 2022 0.1340 0.1387 0.1320 0.1350 59,360 +0.00(+0.00%)
Feb 15, 2022 0.1384 0.1411 0.1286 0.1350 17,654 -0.00(-2.24%)
Feb 14, 2022 0.1291 0.1467 0.1290 0.1381 185,355 +0.02(+13.76%)
Feb 11, 2022 0.1246 0.1263 0.1202 0.1214 182,908 -0.00(-2.02%)
Feb 10, 2022 0.1322 0.1326 0.1217 0.1239 58,500 -0.01(-6.28%)
Feb 09, 2022 0.1301 0.1347 0.1300 0.1322 28,499 +0.00(+2.48%)
Feb 08, 2022 0.1322 0.1345 0.1290 0.1290 30,663 -0.00(-3.37%)
Feb 07, 2022 0.1328 0.1363 0.1320 0.1335 20,856 +0.00(+1.14%)
Feb 04, 2022 0.1320 0.1379 0.1285 0.1320 278,611 -0.00(-0.98%)
Feb 03, 2022 0.1495 0.1333 0.1333 59,211 -0.00(-3.48%)
Feb 02, 2022 0.1401 0.1427 0.1364 0.1381 52,767 -0.00(-1.15%)
Feb 01, 2022 0.1409 0.1421 0.1331 0.1397 245,698 -0.00(-0.99%)
Jan 31, 2022 0.1312 0.1411 0.1250 0.1411 37,450 +0.01(+10.15%)
Jan 28, 2022 0.1384 0.1384 0.1281 0.1281 182,648 -0.01(-10.11%)
Jan 27, 2022 0.1419 0.1470 0.1325 0.1425 251,371 -0.00(-3.32%)
Jan 26, 2022 0.1475 0.1494 0.1406 0.1474 116,392 +0.00(+2.01%)
Jan 25, 2022 0.1471 0.1471 0.1372 0.1445 41,524 -0.00(-2.36%)
Jan 24, 2022 0.1455 0.1564 0.1375 0.1480 366,431 -0.01(-7.62%)
Jan 21, 2022 0.1700 0.1700 0.1508 0.1602 151,183 -0.01(-3.67%)
Jan 20, 2022 0.1582 0.1699 0.1540 0.1663 158,902 +0.00(+0.91%)
Jan 19, 2022 0.1740 0.1740 0.1582 0.1648 73,313 +0.00(+0.30%)
Jan 18, 2022 0.1580 0.1753 0.1580 0.1643 74,018 +0.00(+2.24%)
Jan 14, 2022 0.1607 0 -0.01(-6.89%)
Jan 13, 2022 0.1812 0.1812 0.1673 0.1726 67,623 +0.00(+0.00%)
Jan 12, 2022 0.1654 0.1767 0.1654 0.1726 281,824 +0.01(+5.37%)
Jan 11, 2022 0.1531 0.1686 0.1528 0.1638 83,520 +0.01(+3.47%)
Jan 10, 2022 0.1800 0.1800 0.1550 0.1583 48,084 -0.01(-5.55%)
Jan 07, 2022 0.1766 0.1766 0.1650 0.1676 161,281 +0.00(+1.58%)
Jan 06, 2022 0.1580 0.1700 0.1580 0.1650 201,904 +0.00(+0.00%)
Jan 05, 2022 0.1799 0.1799 0.1641 0.1650 82,439 -0.01(-3.79%)
Jan 04, 2022 0.1869 0.1869 0.1630 0.1715 335,811 +0.01(+7.52%)
Jan 03, 2022 0.1775 0.1775 0.1500 0.1595 123,927 -0.00(-1.05%)
Dec 31, 2021 0.1650 0.1770 0.1531 0.1612 232,709 -0.00(-1.47%)
Dec 30, 2021 0.1649 0.1779 0.1450 0.1636 352,573 +0.02(+12.83%)
Dec 29, 2021 0.1430 0.1535 0.1385 0.1450 320,311 +0.01(+4.62%)
Dec 28, 2021 0.1450 0.1450 0.1322 0.1386 62,199 -0.01(-6.16%)
Dec 27, 2021 0.1461 0.1534 0.1441 0.1477 50,452 -0.01(-3.72%)
Dec 23, 2021 0.1539 0.1540 0.1462 0.1534 185,844 +0.01(+5.65%)
Dec 22, 2021 0.1520 0.1540 0.1426 0.1452 255,426 -0.00(-2.88%)
Dec 21, 2021 0.1345 0.1516 0.1345 0.1495 155,711 +0.01(+5.13%)
Dec 20, 2021 0.1448 0.1556 0.1372 0.1422 180,294 -0.02(-11.13%)
Dec 17, 2021 0.1609 0.1620 0.1518 0.1600 36,412 -0.01(-5.55%)
Dec 16, 2021 0.1665 0.1694 0.1579 0.1694 82,870 +0.01(+5.48%)
Dec 15, 2021 0.1500 0.1640 0.1453 0.1606 89,047 +0.00(+2.23%)
Dec 14, 2021 0.1641 0.1749 0.1467 0.1571 548,793 -0.01(-6.32%)
Dec 13, 2021 0.1620 0.1908 0.1600 0.1677 724,322 -0.01(-6.99%)
Dec 10, 2021 0.1832 0.1862 0.1769 0.1803 225,986 +0.01(+5.01%)
Dec 09, 2021 0.1685 0.1891 0.1685 0.1717 121,777 -0.02(-10.29%)
Dec 08, 2021 0.1746 0.1947 0.1653 0.1914 310,731 +0.03(+15.65%)
Dec 07, 2021 0.1370 0.1700 0.1370 0.1655 187,053 +0.02(+14.22%)
Dec 06, 2021 0.1561 0.1575 0.1322 0.1449 442,358 -0.01(-8.58%)
Dec 03, 2021 0.1620 0.1890 0.1544 0.1585 266,901 -0.01(-6.76%)
Dec 02, 2021 0.1711 0.1771 0.1631 0.1700 208,369 -0.00(-0.58%)
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.