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

Vision Lithium Inc (OP: ABEPF )

0.0265 -0.0017 (-6.03%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 23, 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 (%)
Jul 31, 2020 0.0630 0.0630 0.0630 0.0630 3,300 -0.01(-9.35%)
Jul 30, 2020 0.0760 0.0760 0.0650 0.0695 2,305 +0.00(+2.66%)
Jul 28, 2020 0.0677 0.0677 0.0677 0 +0.01(+23.09%)
Jul 27, 2020 0.0572 0.0572 0.0550 0.0550 2,100 -0.00(-1.08%)
Jul 24, 2020 0.0617 0.0617 0.0556 0.0556 4,000 -0.01(-12.72%)
Jul 23, 2020 0.0633 0.0637 0.0599 0.0637 10,933 +0.00(+5.99%)
Jul 22, 2020 0.0580 0.0601 0.0580 0.0601 6,070 -0.01(-10.83%)
Jul 21, 2020 0.0675 0.0675 0.0674 0.0674 3,610 -0.00(-2.18%)
Jul 20, 2020 0.0689 0.0689 0.0689 6 +0.00(+0.00%)
Jul 17, 2020 0.0725 0.0725 0.0650 0.0689 26,500 +0.01(+11.67%)
Jul 16, 2020 0.0706 0.0706 0.0617 0.0617 15,520 -0.01(-12.61%)
Jul 13, 2020 0.0706 0.0706 0.0706 0 +0.00(+0.57%)
Jul 10, 2020 0.0631 0.0706 0.0631 0.0702 5,200 +0.01(+7.83%)
Jul 09, 2020 0.0673 0.0680 0.0616 0.0651 5,201 -0.00(-0.61%)
Jul 08, 2020 0.0668 0.0668 0.0655 0.0655 6,100 +0.01(+11.02%)
Jul 07, 2020 0.0659 0.0659 0.0590 0.0590 2,250 -0.01(-10.47%)
Jul 06, 2020 0.0641 0.0659 0.0630 0.0659 15,506 +0.00(+4.77%)
Jul 02, 2020 0.0638 0.0638 0.0614 0.0629 38,500 -0.00(-4.55%)
Jul 01, 2020 0.0603 0.0659 0.0603 0.0659 10,200 +0.01(+15.01%)
Jun 29, 2020 0.0573 0.0573 0.0573 0 -0.00(-0.87%)
Jun 26, 2020 0.0550 0.0578 0.0550 0.0578 15,100 -0.00(-3.34%)
Jun 25, 2020 0.0598 0.0598 0.0598 0.0598 200 +0.00(+5.10%)
Jun 24, 2020 0.0551 0.0569 0.0551 0.0569 100,000 +0.00(+9.42%)
Jun 23, 2020 0.0514 0.0570 0.0514 0.0520 16,337 -0.00(-3.17%)
Jun 22, 2020 0.0585 0.0585 0.0537 0.0537 6,437 +0.00(+1.90%)
Jun 19, 2020 0.0525 0.0527 0.0525 0.0527 39,000 +0.00(+5.82%)
Jun 18, 2020 0.0498 0.0498 0.0498 15 +0.00(+0.00%)
Jun 17, 2020 0.0527 0.0527 0.0498 0.0498 2,500 +0.00(+1.84%)
Jun 16, 2020 0.0446 0.0490 0.0435 0.0489 68,500 +0.01(+24.11%)
Jun 11, 2020 0.0394 0.0394 0.0394 0 -0.00(-2.23%)
Jun 10, 2020 0.0390 0.0403 0.0390 0.0403 2,282 +0.00(+6.05%)
Jun 04, 2020 0.0380 0.0380 0.0380 0 +0.01(+24.59%)
Jun 01, 2020 0.0305 0.0305 0.0305 0 -0.01(-18.01%)
May 29, 2020 0.0372 0.0372 0.0372 0.0372 500 +0.01(+19.23%)
May 26, 2020 0.0312 0.0312 0.0312 0 +0.00(+4.35%)
May 20, 2020 0.0299 0.0299 0.0299 0 +0.01(+43.06%)
May 19, 2020 0.0176 0.0209 0.0176 0.0209 4,000 -0.00(-4.57%)
May 18, 2020 0.0219 0.0219 0.0219 0.0219 1,000 -0.00(-0.45%)
May 15, 2020 0.0208 0.0220 0.0208 0.0220 14,000 +0.00(+15.18%)
May 14, 2020 0.0191 0.0191 0.0191 0.0191 800 +0.00(+0.00%)
May 13, 2020 0.0191 0.0191 0.0191 0.0191 200 -0.00(-11.16%)
May 11, 2020 0.0215 0.0215 0.0215 0 -0.00(-1.83%)
May 08, 2020 0.0219 0.0219 0.0219 0.0219 500 +0.00(+1.86%)
May 07, 2020 0.0215 0.0215 0.0215 0.0215 700 +0.00(+0.47%)
May 06, 2020 0.0194 0.0214 0.0194 0.0214 1,000 +0.00(+28.92%)
May 01, 2020 0.0166 0.0166 0.0166 0 -0.00(-16.16%)
Apr 30, 2020 0.0198 0.0198 0.0198 0.0198 3,000 +0.01(+54.69%)
Apr 27, 2020 0.0128 0.0128 0.0128 0 -0.00(-26.44%)
Apr 21, 2020 0.0174 0.0174 0.0174 0 -0.01(-45.63%)
Apr 15, 2020 0.0320 0.0320 0.0320 0 +0.01(+23.08%)
Apr 07, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Apr 06, 2020 0.0260 0.0260 0.0260 0.0260 18,045 -0.00(-1.89%)
Apr 02, 2020 0.0265 0.0265 0.0265 0 +0.00(+5.58%)
Mar 30, 2020 0.0251 0.0251 0.0251 0 +0.00(+9.13%)
Mar 27, 2020 0.0230 0.0230 0.0230 0.0230 6,500 +0.01(+78.29%)
Mar 24, 2020 0.0129 0.0129 0.0129 0 -0.01(-42.92%)
Mar 19, 2020 0.0226 0.0226 0.0226 0 -0.00(-12.74%)
Mar 18, 2020 0.0259 0.0259 0.0259 0.0259 3,500 +0.00(+14.10%)
Mar 17, 2020 0.0227 0.0227 0.0227 0.0227 500 -0.01(-34.58%)
Mar 12, 2020 0.0347 0.0347 0.0347 0 -0.01(-13.25%)
Mar 11, 2020 0.0393 0.0400 0.0393 0.0400 7,647 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-13.04%)
Mar 04, 2020 0.0460 0.0460 0.0460 0 +0.01(+15.00%)
Feb 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 18, 2020 0.0400 0.0400 0.0400 0 -0.01(-23.95%)
Feb 14, 2020 0.0526 0.0526 0.0526 0.0526 500 +0.01(+31.50%)
Feb 13, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+11.11%)
Feb 07, 2020 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Feb 05, 2020 0.0360 0.0360 0.0360 0 +0.01(+20.00%)
Feb 03, 2020 0.0300 0.0300 0.0300 0 +0.01(+22.45%)
Jan 28, 2020 0.0245 0.0245 0.0245 0 -0.01(-28.57%)
Jan 27, 2020 0.0343 0.0343 0.0343 0.0343 1,000 +0.01(+18.28%)
Jan 14, 2020 0.0290 0.0290 0.0290 0 +0.00(+2.84%)
Jan 09, 2020 0.0282 0.0282 0.0282 0 -0.01(-29.32%)
Jan 07, 2020 0.0399 0.0399 0.0399 0 +0.01(+25.87%)
Jan 02, 2020 0.0317 0.0317 0.0317 0 +0.02(+90.96%)
Dec 30, 2019 0.0166 0.0166 0.0166 0 +0.00(+3.75%)
Dec 26, 2019 0.0160 0.0160 0.0160 0 -0.01(-42.86%)
Dec 17, 2019 0.0280 0.0280 0.0280 0 -0.01(-30.00%)
Dec 10, 2019 0.0400 0.0400 0.0400 0 +0.01(+41.84%)
Nov 29, 2019 0.0282 0.0282 0.0282 0 +0.00(+17.50%)
Nov 05, 2019 0.0240 0.0240 0.0240 0 -0.01(-24.76%)
Oct 28, 2019 0.0319 0.0319 0.0319 0 -0.00(-4.49%)
Oct 15, 2019 0.0334 0.0334 0.0334 0 +0.01(+18.02%)
Oct 11, 2019 0.0283 0.0283 0.0283 0 +0.00(+2.54%)
Oct 03, 2019 0.0276 0.0276 0.0276 0 +0.00(+4.55%)
Sep 09, 2019 0.0264 0.0264 0.0264 0 -0.01(-25.63%)
Aug 08, 2019 0.0355 0.0355 0.0355 0 -0.00(-11.25%)
Aug 02, 2019 0.0400 0.0400 0.0400 0 +0.01(+29.03%)
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.