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

Vision Lithium Inc (OP: ABEPF )

0.0241 -0.0004 (-1.63%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 0.1489 0.1489 0.1425 0.1433 102,212 -0.00(-2.52%)
Mar 30, 2022 0.1439 0.1494 0.1432 0.1470 109,954 +0.00(+2.30%)
Mar 29, 2022 0.1400 0.1439 0.1375 0.1437 123,848 +0.00(+2.72%)
Mar 28, 2022 0.1500 0.1525 0.1392 0.1399 358,491 -0.01(-7.90%)
Mar 25, 2022 0.1252 0.1519 0.1252 0.1519 526,406 +0.03(+20.27%)
Mar 24, 2022 0.1194 0.1326 0.1194 0.1263 31,796 +0.01(+5.25%)
Mar 23, 2022 0.1249 0.1280 0.1200 0.1200 80,447 -0.01(-5.29%)
Mar 22, 2022 0.1258 0.1294 0.1182 0.1267 100,457 +0.00(+2.92%)
Mar 21, 2022 0.1280 0.1320 0.1193 0.1231 128,277 -0.00(-3.30%)
Mar 18, 2022 0.1262 0.1337 0.1217 0.1273 385,614 +0.00(+0.87%)
Mar 17, 2022 0.1203 0.1275 0.1203 0.1262 222,614 +0.01(+4.99%)
Mar 16, 2022 0.1219 0.1234 0.1202 0.1202 128,579 -0.00(-0.25%)
Mar 15, 2022 0.1228 0.1228 0.1192 0.1205 36,418 -0.00(-0.17%)
Mar 14, 2022 0.1248 0.1253 0.1165 0.1207 101,639 -0.00(-2.66%)
Mar 11, 2022 0.1241 0.1249 0.1240 0.1240 16,629 +0.00(+0.16%)
Mar 10, 2022 0.1235 0.1250 0.1195 0.1238 11,955 -0.00(-0.88%)
Mar 09, 2022 0.1155 0.1285 0.1155 0.1249 62,541 +0.00(+2.55%)
Mar 08, 2022 0.0975 0.1288 0.0975 0.1218 237,940 +0.02(+20.83%)
Mar 07, 2022 0.1071 0.1079 0.1008 0.1008 21,785 -0.01(-4.91%)
Mar 04, 2022 0.1048 0.1069 0.1016 0.1060 150,546 -0.01(-5.53%)
Mar 03, 2022 0.1125 0.1125 0.1100 0.1122 17,047 -0.00(-1.32%)
Mar 02, 2022 0.1132 0.1153 0.1117 0.1137 51,515 +0.01(+8.29%)
Mar 01, 2022 0.1100 0.1115 0.1042 0.1050 48,430 -0.01(-5.83%)
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%)
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.