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 +0.0010 (+3.68%)
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 (%)
Feb 28, 2023 0.1030 0.1071 0.1016 0.1016 131,250 -0.00(-1.45%)
Feb 27, 2023 0.1061 0.1100 0.1031 0.1031 105,787 -0.00(-3.73%)
Feb 24, 2023 0.1076 0.1100 0.1026 0.1071 254,312 +0.00(+1.04%)
Feb 23, 2023 0.1101 0.1116 0.1031 0.1060 330,020 -0.00(-2.75%)
Feb 22, 2023 0.1072 0.1125 0.1059 0.1090 181,164 +0.00(+2.06%)
Feb 21, 2023 0.1080 0.1155 0.1027 0.1068 71,040 +0.00(+2.69%)
Feb 17, 2023 0.1030 0.1040 0.0989 0.1040 9,258 -0.00(-4.50%)
Feb 16, 2023 0.0998 0.1100 0.0992 0.1089 21,916 +0.01(+8.79%)
Feb 15, 2023 0.1086 0.1086 0.0995 0.1001 33,608 -0.01(-6.80%)
Feb 14, 2023 0.1094 0.1103 0.1074 0.1074 6,512 -0.00(-2.10%)
Feb 13, 2023 0.1027 0.1097 0.0950 0.1097 264,434 +0.00(+0.46%)
Feb 10, 2023 0.0998 0.1093 0.0998 0.1092 400,910 +0.01(+4.90%)
Feb 09, 2023 0.1015 0.1096 0.1015 0.1041 77,927 +0.01(+5.05%)
Feb 08, 2023 0.1036 0.1065 0.0991 0.0991 5,531 -0.01(-6.51%)
Feb 07, 2023 0.1124 0.1124 0.0988 0.1060 36,393 -0.01(-5.61%)
Feb 06, 2023 0.0954 0.1123 0.0954 0.1123 186,314 +0.02(+16.13%)
Feb 03, 2023 0.0980 0.0980 0.0959 0.0967 56,983 -0.01(-7.90%)
Feb 02, 2023 0.1057 0.1073 0.1013 0.1050 173,888 +0.00(+1.06%)
Feb 01, 2023 0.1000 0.1132 0.1000 0.1039 399,594 +0.00(+1.27%)
Jan 31, 2023 0.0980 0.1090 0.0980 0.1026 135,067 +0.01(+6.10%)
Jan 30, 2023 0.1083 0.1083 0.0967 0.0967 2,598 -0.01(-6.21%)
Jan 27, 2023 0.0931 0.1031 0.0895 0.1031 45,630 +0.01(+11.70%)
Jan 26, 2023 0.0856 0.0925 0.0850 0.0923 42,328 +0.01(+8.21%)
Jan 25, 2023 0.0853 0.0853 0.0853 0.0853 3,070 +0.00(+0.59%)
Jan 24, 2023 0.0910 0.0910 0.0848 0.0848 22,672 -0.00(-4.18%)
Jan 23, 2023 0.0818 0.0885 0.0818 0.0885 29,782 +0.00(+1.14%)
Jan 20, 2023 0.0771 0.0875 0.0771 0.0875 69,869 +0.00(+3.92%)
Jan 19, 2023 0.0839 0.0842 0.0839 0.0842 5,481 +0.00(+3.19%)
Jan 18, 2023 0.0816 0.0816 0.0816 0.0816 2,182 -0.00(-2.97%)
Jan 17, 2023 0.0771 0.0857 0.0771 0.0841 34,716 -0.00(-1.87%)
Jan 13, 2023 0.0771 0.0892 0.0771 0.0857 30,142 -0.00(-2.94%)
Jan 12, 2023 0.0900 0.0900 0.0877 0.0883 15,220 -0.00(-1.89%)
Jan 11, 2023 0.0900 0.0900 0.0900 0.0900 5,250 +0.00(+5.88%)
Jan 10, 2023 0.0840 0.0905 0.0840 0.0850 30,028 -0.01(-6.49%)
Jan 09, 2023 0.0885 0.0946 0.0880 0.0909 114,844 +0.00(+4.36%)
Jan 06, 2023 0.0901 0.0901 0.0871 0.0871 34,708 -0.00(-4.60%)
Jan 05, 2023 0.1004 0.1004 0.0913 0.0913 8,080 -0.00(-0.76%)
Jan 04, 2023 0.0879 0.0966 0.0879 0.0920 111,175 +0.00(+5.63%)
Jan 03, 2023 0.0850 0.1000 0.0850 0.0871 42,594 -0.01(-7.34%)
Dec 30, 2022 0.0806 0.0940 0.0806 0.0940 377,462 +0.01(+12.04%)
Dec 29, 2022 0.0900 0.0900 0.0805 0.0839 23,300 +0.00(+1.33%)
Dec 28, 2022 0.0779 0.0856 0.0779 0.0828 164,925 +0.01(+18.29%)
Dec 27, 2022 0.0680 0.0753 0.0680 0.0700 71,899 -0.01(-13.58%)
Dec 23, 2022 0.0788 0.0810 0.0767 0.0810 46,200 +0.00(+6.30%)
Dec 22, 2022 0.0807 0.0807 0.0761 0.0762 191,626 -0.00(-4.15%)
Dec 21, 2022 0.0782 0.0821 0.0764 0.0795 268,961 +0.00(+4.88%)
Dec 20, 2022 0.0798 0.0798 0.0758 0.0758 105,354 -0.00(-3.81%)
Dec 19, 2022 0.0781 0.0814 0.0762 0.0788 52,237 +0.00(+3.82%)
Dec 16, 2022 0.0762 0.0783 0.0754 0.0759 659,278 +0.00(+0.13%)
Dec 15, 2022 0.0807 0.0808 0.0758 0.0758 421,304 -0.00(-6.07%)
Dec 14, 2022 0.0750 0.0910 0.0750 0.0807 188,408 +0.00(+6.18%)
Dec 13, 2022 0.0810 0.0810 0.0760 0.0760 232,235 -0.00(-4.76%)
Dec 12, 2022 0.0825 0.0838 0.0796 0.0798 179,566 -0.00(-3.27%)
Dec 09, 2022 0.0750 0.0870 0.0750 0.0825 538,477 -0.00(-2.94%)
Dec 08, 2022 0.0750 0.0850 0.0750 0.0850 660,116 +0.00(+0.71%)
Dec 07, 2022 0.0846 0.0927 0.0799 0.0844 401,376 +0.00(+0.24%)
Dec 06, 2022 0.0787 0.0850 0.0759 0.0842 6,624 +0.01(+11.82%)
Dec 05, 2022 0.0833 0.0872 0.0753 0.0753 29,150 -0.01(-10.46%)
Dec 02, 2022 0.0740 0.0854 0.0740 0.0841 10,100 -0.00(-0.12%)
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.