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 UNCHANGED
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 (%)
Aug 31, 2021 0.0780 0.0861 0.0780 0.0829 87,533 -0.00(-3.15%)
Aug 30, 2021 0.0781 0.0880 0.0781 0.0856 140,819 +0.01(+6.73%)
Aug 27, 2021 0.0833 0.0850 0.0789 0.0802 161,691 +0.00(+2.04%)
Aug 26, 2021 0.0820 0.0867 0.0786 0.0786 67,125 -0.00(-4.15%)
Aug 25, 2021 0.0780 0.0834 0.0780 0.0820 101,248 +0.00(+3.93%)
Aug 24, 2021 0.0740 0.0897 0.0740 0.0789 563,654 +0.00(+0.38%)
Aug 23, 2021 0.0839 0.0869 0.0782 0.0786 308,559 -0.01(-6.43%)
Aug 20, 2021 0.0830 0.0874 0.0745 0.0840 213,728 -0.00(-1.18%)
Aug 19, 2021 0.0960 0.0960 0.0814 0.0850 190,190 -0.00(-5.56%)
Aug 18, 2021 0.0955 0.0955 0.0870 0.0900 85,123 -0.00(-3.54%)
Aug 17, 2021 0.1000 0.1018 0.0869 0.0933 154,506 -0.00(-4.41%)
Aug 16, 2021 0.0945 0.0997 0.0937 0.0976 60,567 -0.00(-2.40%)
Aug 13, 2021 0.1100 0.1100 0.0957 0.1000 188,940 +0.00(+0.20%)
Aug 12, 2021 0.0930 0.1053 0.0930 0.0998 176,499 -0.00(-0.99%)
Aug 11, 2021 0.0970 0.1008 0.0948 0.1008 346,032 +0.01(+6.33%)
Aug 10, 2021 0.0897 0.0971 0.0897 0.0948 95,878 +0.00(+4.64%)
Aug 09, 2021 0.0919 0.0975 0.0899 0.0906 63,050 -0.00(-0.77%)
Aug 06, 2021 0.0912 0.0997 0.0869 0.0913 94,334 -0.00(-1.72%)
Aug 05, 2021 0.0923 0.0967 0.0874 0.0929 52,025 +0.00(+2.31%)
Aug 04, 2021 0.0852 0.0916 0.0852 0.0908 111,850 +0.00(+4.01%)
Aug 03, 2021 0.0982 0.0982 0.0869 0.0873 119,291 -0.01(-8.59%)
Aug 02, 2021 0.0900 0.1026 0.0859 0.0955 134,442 +0.00(+0.53%)
Jul 30, 2021 0.0967 0.0967 0.0918 0.0950 35,480 -0.00(-1.04%)
Jul 29, 2021 0.0923 0.0973 0.0905 0.0960 67,843 +0.00(+0.52%)
Jul 28, 2021 0.0914 0.0960 0.0900 0.0955 62,175 -0.00(-1.44%)
Jul 27, 2021 0.0917 0.1030 0.0917 0.0969 60,485 +0.00(+1.47%)
Jul 26, 2021 0.0968 0.0999 0.0941 0.0955 189,898 +0.00(+0.53%)
Jul 23, 2021 0.0987 0.1000 0.0938 0.0950 30,523 -0.00(-4.04%)
Jul 22, 2021 0.1067 0.1067 0.0967 0.0990 185,826 -0.00(-0.50%)
Jul 21, 2021 0.1024 0.1024 0.0984 0.0995 49,126 -0.00(-0.50%)
Jul 20, 2021 0.0991 0.1000 0.0969 0.1000 54,609 -0.00(-1.77%)
Jul 19, 2021 0.0965 0.1030 0.0935 0.1018 48,824 +0.00(+3.04%)
Jul 16, 2021 0.1085 0.1111 0.0988 0.0988 30,647 -0.01(-5.36%)
Jul 15, 2021 0.0930 0.1100 0.0930 0.1044 60,609 -0.00(-3.06%)
Jul 14, 2021 0.1104 0.1132 0.1031 0.1077 69,334 +0.00(+0.00%)
Jul 13, 2021 0.1096 0.1120 0.1060 0.1077 87,192 +0.00(+0.00%)
Jul 12, 2021 0.0930 0.1121 0.0930 0.1077 145,984 +0.01(+7.16%)
Jul 09, 2021 0.0940 0.1035 0.0940 0.1005 67,494 +0.00(+1.41%)
Jul 08, 2021 0.0982 0.1028 0.0930 0.0991 110,981 -0.00(-1.88%)
Jul 07, 2021 0.1010 0.1076 0.1000 0.1010 277,799 -0.01(-6.74%)
Jul 06, 2021 0.1000 0.1083 0.1000 0.1083 181,068 -0.00(-3.30%)
Jul 02, 2021 0.1145 0.1145 0.1040 0.1120 280,689 +0.01(+8.74%)
Jul 01, 2021 0.1117 0.1146 0.1030 0.1030 39,651 -0.01(-5.24%)
Jun 30, 2021 0.1129 0.1166 0.1081 0.1087 43,907 -0.00(-0.18%)
Jun 29, 2021 0.1171 0.1171 0.1085 0.1089 139,258 -0.00(-0.27%)
Jun 28, 2021 0.1118 0.1160 0.1088 0.1092 92,261 -0.00(-0.73%)
Jun 25, 2021 0.1144 0.1144 0.1091 0.1100 68,971 -0.00(-2.40%)
Jun 24, 2021 0.1092 0.1179 0.1092 0.1127 7,703 -0.00(-0.09%)
Jun 23, 2021 0.1201 0.1201 0.1093 0.1128 459,634 +0.00(+2.55%)
Jun 22, 2021 0.1260 0.1260 0.1091 0.1100 111,490 -0.01(-5.42%)
Jun 21, 2021 0.1100 0.1171 0.1100 0.1163 108,953 +0.00(+3.47%)
Jun 18, 2021 0.1170 0.1189 0.1117 0.1124 232,736 -0.01(-4.75%)
Jun 17, 2021 0.1212 0.1268 0.1133 0.1180 177,779 +0.00(+0.94%)
Jun 16, 2021 0.1300 0.1350 0.1138 0.1169 136,976 +0.00(+1.56%)
Jun 15, 2021 0.1216 0.1294 0.1147 0.1151 734,342 -0.01(-6.73%)
Jun 14, 2021 0.1160 0.1338 0.1160 0.1234 243,658 +0.00(+0.33%)
Jun 11, 2021 0.1168 0.1324 0.1168 0.1230 832,928 +0.01(+6.49%)
Jun 10, 2021 0.1241 0.1241 0.1151 0.1155 166,185 -0.00(-1.87%)
Jun 09, 2021 0.1160 0.1206 0.1153 0.1177 373,645 -0.00(-1.51%)
Jun 08, 2021 0.1174 0.1220 0.1123 0.1195 268,326 +0.00(+3.37%)
Jun 07, 2021 0.1161 0.1250 0.1143 0.1156 140,834 +0.00(+0.09%)
Jun 04, 2021 0.1153 0.1207 0.1101 0.1155 278,698 -0.00(-1.70%)
Jun 03, 2021 0.1137 0.1248 0.1137 0.1175 200,663 -0.00(-2.16%)
Jun 02, 2021 0.1200 0.1248 0.1140 0.1201 337,326 +0.00(+0.42%)
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.