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

Vision Lithium Inc (OP: ABEPF )

0.0252 -0.0019 (-7.01%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 13, 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 (%)
Nov 30, 2021 0.1900 0.1900 0.1580 0.1702 349,669 -0.01(-8.05%)
Nov 29, 2021 0.2000 0.2000 0.1770 0.1851 321,977 +0.00(+2.78%)
Nov 26, 2021 0.1998 0.1998 0.1711 0.1801 129,842 -0.02(-9.95%)
Nov 24, 2021 0.2017 0.2059 0.1900 0.2000 438,219 +0.00(+1.52%)
Nov 23, 2021 0.2241 0.2259 0.1917 0.1970 393,427 -0.02(-7.94%)
Nov 22, 2021 0.2247 0.2370 0.2122 0.2140 430,805 +0.00(+1.09%)
Nov 19, 2021 0.2100 0.2140 0.2000 0.2117 591,350 +0.00(+2.27%)
Nov 18, 2021 0.2020 0.2070 0.2067 0.2070 455,249 +0.00(+2.48%)
Nov 17, 2021 0.2270 0.2270 0.1903 0.2020 722,926 -0.00(-1.99%)
Nov 16, 2021 0.2500 0.2700 0.2050 0.2061 1,752,752 -0.02(-10.47%)
Nov 15, 2021 0.2090 0.2358 0.1990 0.2302 1,956,209 +0.04(+24.03%)
Nov 12, 2021 0.1680 0.1884 0.1534 0.1856 1,089,868 +0.04(+23.40%)
Nov 11, 2021 0.1400 0.1562 0.1400 0.1504 496,905 +0.00(+2.38%)
Nov 10, 2021 0.1589 0.1469 177,180 -0.01(-6.73%)
Nov 09, 2021 0.1470 0.1698 0.1470 0.1575 503,168 +0.01(+5.00%)
Nov 08, 2021 0.1530 0.1530 0.1364 0.1500 391,621 +0.01(+5.71%)
Nov 05, 2021 0.1416 0.1450 0.1358 0.1419 393,132 +0.00(+1.36%)
Nov 04, 2021 0.1368 0.1410 0.1331 0.1400 240,643 +0.01(+5.42%)
Nov 03, 2021 0.1498 0.1498 0.1301 0.1328 155,381 -0.01(-8.79%)
Nov 02, 2021 0.1580 0.1617 0.1436 0.1456 240,499 +0.01(+5.28%)
Nov 01, 2021 0.1228 0.1501 0.1250 0.1383 329,370 +0.01(+10.64%)
Oct 29, 2021 0.1370 0.1370 0.1250 0.1250 249,697 -0.00(-2.19%)
Oct 28, 2021 0.1248 0.1302 0.1234 0.1278 177,340 +0.00(+2.24%)
Oct 27, 2021 0.1314 0.1346 0.1249 0.1250 31,485 -0.01(-3.85%)
Oct 26, 2021 0.1240 0.1300 409,796 +0.00(+1.56%)
Oct 25, 2021 0.1248 0.1314 0.1247 0.1280 195,804 +0.00(+3.23%)
Oct 22, 2021 0.1255 0.1311 0.1208 0.1240 214,185 +0.00(+2.48%)
Oct 21, 2021 0.1272 0.1378 0.1207 0.1210 143,996 -0.01(-9.23%)
Oct 20, 2021 0.1550 0.1550 0.1331 0.1333 154,876 -0.00(-3.41%)
Oct 19, 2021 0.1300 0.1501 0.1180 0.1380 374,439 +0.01(+10.75%)
Oct 18, 2021 0.1345 0.1449 0.1212 0.1246 436,240 -0.01(-5.25%)
Oct 15, 2021 0.1710 0.1870 0.1286 0.1315 905,936 -0.02(-12.10%)
Oct 14, 2021 0.0984 0.1500 0.0984 0.1496 1,037,276 +0.05(+49.90%)
Oct 13, 2021 0.0941 0.1050 0.0888 0.0998 116,022 +0.01(+11.26%)
Oct 12, 2021 0.0815 0.0964 0.0815 0.0897 62,456 +0.00(+5.65%)
Oct 11, 2021 0.0803 0.0957 0.0796 0.0849 53,730 -0.00(-1.05%)
Oct 08, 2021 0.0885 0.0890 0.0805 0.0858 43,992 +0.00(+0.23%)
Oct 07, 2021 0.0810 0.0883 0.0797 0.0856 278,638 +0.00(+3.38%)
Oct 06, 2021 0.0830 0.0841 0.0793 0.0828 73,039 -0.00(-0.24%)
Oct 05, 2021 0.0830 0.0850 0.0825 0.0830 558,563 +0.00(+0.73%)
Oct 04, 2021 0.0828 0.0861 0.0822 0.0824 88,256 -0.00(-2.83%)
Oct 01, 2021 0.0750 0.0868 0.0750 0.0848 43,969 -0.00(-0.24%)
Sep 30, 2021 0.0807 0.0921 0.0807 0.0850 84,003 +0.00(+3.91%)
Sep 29, 2021 0.0872 0.0881 0.0818 0.0818 67,364 -0.01(-8.60%)
Sep 28, 2021 0.0859 0.0900 0.0859 0.0895 89,740 +0.00(+0.00%)
Sep 27, 2021 0.0946 0.0993 0.0884 0.0895 42,153 -0.00(-1.65%)
Sep 24, 2021 0.0862 0.0963 0.0862 0.0910 66,656 +0.00(+1.11%)
Sep 23, 2021 0.0900 0.0928 0.0852 0.0900 71,619 +0.00(+0.00%)
Sep 22, 2021 0.0892 0.0945 0.0856 0.0900 60,802 +0.00(+5.51%)
Sep 21, 2021 0.0949 0.0949 0.0813 0.0853 117,979 -0.00(-5.22%)
Sep 20, 2021 0.0885 0.0904 0.0850 0.0900 74,560 +0.00(+2.39%)
Sep 17, 2021 0.0921 0.0953 0.0856 0.0879 47,957 -0.00(-2.33%)
Sep 16, 2021 0.0949 0.0952 0.0852 0.0900 102,272 -0.00(-0.66%)
Sep 15, 2021 0.0939 0.0958 0.0904 0.0906 348,697 -0.01(-5.53%)
Sep 14, 2021 0.1031 0.1031 0.0941 0.0959 271,384 -0.00(-2.94%)
Sep 13, 2021 0.0972 0.1023 0.0930 0.0988 107,126 +0.00(+1.44%)
Sep 10, 2021 0.1100 0.1140 0.0949 0.0974 142,355 -0.01(-5.34%)
Sep 09, 2021 0.0981 0.1034 0.0972 0.1029 162,206 +0.01(+5.21%)
Sep 08, 2021 0.1100 0.1184 0.0978 0.0978 228,012 -0.02(-15.40%)
Sep 07, 2021 0.1000 0.1157 0.1000 0.1156 418,976 +0.01(+8.14%)
Sep 03, 2021 0.0962 0.1086 0.0962 0.1069 138,168 +0.01(+5.11%)
Sep 02, 2021 0.0821 0.1023 0.0815 0.1017 209,370 +0.01(+16.49%)
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.