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, 2023 0.0759 0.0783 0.0733 0.0765 146,453 -0.01(-6.71%)
Mar 30, 2023 0.0680 0.0821 0.0680 0.0820 60,575 +0.00(+5.13%)
Mar 29, 2023 0.0729 0.0780 0.0728 0.0780 20,444 +0.00(+4.00%)
Mar 28, 2023 0.0752 0.0780 0.0750 0.0750 24,250 +0.00(+2.60%)
Mar 27, 2023 0.0713 0.0731 0.0713 0.0731 26,597 -0.00(-2.40%)
Mar 24, 2023 0.0745 0.0749 0.0745 0.0749 4,000 -0.00(-0.13%)
Mar 23, 2023 0.0693 0.0752 0.0693 0.0750 8,840 +0.00(+3.59%)
Mar 22, 2023 0.0757 0.0774 0.0719 0.0724 96,175 -0.01(-7.18%)
Mar 21, 2023 0.0758 0.0780 0.0758 0.0780 22,462 -0.00(-2.50%)
Mar 20, 2023 0.0810 0.0814 0.0757 0.0800 12,374 +0.00(+5.68%)
Mar 17, 2023 0.0762 0.0815 0.0757 0.0757 7,468 -0.00(-3.32%)
Mar 16, 2023 0.0860 0.0860 0.0756 0.0783 18,800 -0.00(-2.61%)
Mar 15, 2023 0.0830 0.0830 0.0785 0.0804 63,925 -0.00(-4.29%)
Mar 14, 2023 0.0830 0.0840 0.0796 0.0840 42,102 +0.00(+5.00%)
Mar 13, 2023 0.0952 0.0952 0.0792 0.0800 4,439 -0.01(-12.09%)
Mar 10, 2023 0.0970 0.0988 0.0910 0.0910 112,398 -0.01(-6.19%)
Mar 09, 2023 0.0973 0.1000 0.0965 0.0970 75,144 -0.00(-1.32%)
Mar 08, 2023 0.0988 0.1003 0.0972 0.0983 17,315 -0.00(-0.51%)
Mar 07, 2023 0.1022 0.1022 0.0988 0.0988 6,102 -0.01(-5.90%)
Mar 06, 2023 0.1024 0.1075 0.1000 0.1050 19,354 +0.01(+6.49%)
Mar 03, 2023 0.0982 0.1011 0.0982 0.0986 16,869 -0.00(-1.40%)
Mar 02, 2023 0.1000 0.1000 0.0962 0.1000 124,986 -0.00(-3.57%)
Mar 01, 2023 0.0969 0.1037 0.0959 0.1037 166,066 +0.00(+2.07%)
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%)
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.