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

American Battery Technology Co. (OP: ABML )

0.6338 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 8, 2023 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 29, 2019 0.0380 0.0400 0.0350 0.0380 371,500 -0.00(-5.00%)
Nov 27, 2019 0.0432 0.0432 0.0375 0.0400 1,292,200 +0.00(+0.00%)
Nov 26, 2019 0.0500 0.0500 0.0395 0.0400 1,799,069 -0.01(-16.67%)
Nov 25, 2019 0.0440 0.0600 0.0375 0.0480 1,291,321 +0.00(+0.00%)
Nov 22, 2019 0.0300 0.0488 0.0300 0.0480 401,600 +0.01(+20.00%)
Nov 21, 2019 0.0359 0.0400 0.0330 0.0400 425,294 +0.00(+11.11%)
Nov 20, 2019 0.0330 0.0360 0.0330 0.0360 206,232 +0.00(+0.00%)
Nov 19, 2019 0.0400 0.0400 0.0330 0.0360 532,981 +0.00(+0.00%)
Nov 18, 2019 0.0310 0.0360 0.0290 0.0360 1,254,921 +0.00(+2.86%)
Nov 15, 2019 0.0400 0.0400 0.0310 0.0350 1,453,600 +0.00(+0.00%)
Nov 14, 2019 0.0410 0.0410 0.0300 0.0350 853,788 -0.00(-5.41%)
Nov 13, 2019 0.0383 0.0430 0.0300 0.0370 606,053 -0.00(-9.76%)
Nov 12, 2019 0.0430 0.0430 0.0390 0.0410 902,316 -0.00(-4.43%)
Nov 11, 2019 0.0484 0.0484 0.0400 0.0429 389,014 +0.00(+7.25%)
Nov 08, 2019 0.0420 0.0467 0.0400 0.0400 993,100 -0.00(-4.76%)
Nov 07, 2019 0.0400 0.0440 0.0400 0.0420 518,621 -0.00(-2.33%)
Nov 06, 2019 0.0450 0.0450 0.0382 0.0430 793,615 +0.00(+7.50%)
Nov 05, 2019 0.0410 0.0450 0.0390 0.0400 606,623 -0.00(-2.44%)
Nov 04, 2019 0.0500 0.0500 0.0410 0.0410 509,297 -0.00(-6.82%)
Nov 01, 2019 0.0500 0.0500 0.0400 0.0440 2,054,100 -0.01(-10.20%)
Oct 31, 2019 0.0500 0.0500 0.0450 0.0490 905,150 +0.00(+0.00%)
Oct 30, 2019 0.0500 0.0500 0.0400 0.0490 1,966,658 +0.00(+4.26%)
Oct 29, 2019 0.0600 0.0600 0.0450 0.0470 1,111,360 -0.00(-5.81%)
Oct 28, 2019 0.0490 0.0510 0.0450 0.0499 454,357 +0.00(+1.84%)
Oct 25, 2019 0.0500 0.0500 0.0450 0.0490 432,400 -0.00(-2.00%)
Oct 24, 2019 0.0478 0.0510 0.0450 0.0500 1,193,404 +0.00(+0.00%)
Oct 23, 2019 0.0500 0.0525 0.0450 0.0500 1,678,032 +0.00(+1.01%)
Oct 22, 2019 0.0587 0.0587 0.0495 0.0495 566,908 -0.00(-8.16%)
Oct 21, 2019 0.0630 0.0750 0.0500 0.0539 2,506,096 +0.01(+11.13%)
Oct 18, 2019 0.0600 0.0650 0.0471 0.0485 554,800 -0.00(-3.00%)
Oct 17, 2019 0.0650 0.0650 0.0450 0.0500 1,312,827 -0.01(-16.67%)
Oct 16, 2019 0.0700 0.0700 0.0566 0.0600 1,391,982 -0.00(-4.76%)
Oct 15, 2019 0.0509 0.0800 0.0509 0.0630 1,000,511 +0.01(+21.62%)
Oct 14, 2019 0.0476 0.0518 0.0460 0.0518 63,320 +0.01(+11.40%)
Oct 11, 2019 0.0450 0.0518 0.0450 0.0465 280,400 -0.00(-3.13%)
Oct 10, 2019 0.0535 0.0555 0.0460 0.0480 306,124 -0.00(-7.69%)
Oct 09, 2019 0.0550 0.0600 0.0440 0.0520 1,415,192 -0.00(-3.70%)
Oct 08, 2019 0.0558 0.0558 0.0511 0.0540 603,719 +0.00(+5.68%)
Oct 07, 2019 0.0589 0.0589 0.0511 0.0511 412,553 -0.00(-7.09%)
Oct 04, 2019 0.0560 0.0579 0.0515 0.0550 627,200 +0.00(+1.85%)
Oct 03, 2019 0.0600 0.0600 0.0533 0.0540 649,913 -0.00(-6.90%)
Oct 02, 2019 0.0700 0.0700 0.0580 0.0580 286,983 -0.00(-3.33%)
Oct 01, 2019 0.0600 0.0630 0.0557 0.0600 404,386 +0.00(+0.00%)
Sep 30, 2019 0.0556 0.0630 0.0556 0.0600 155,366 +0.00(+3.27%)
Sep 27, 2019 0.0600 0.0790 0.0551 0.0581 453,500 +0.00(+3.75%)
Sep 26, 2019 0.0630 0.0630 0.0550 0.0560 585,816 -0.00(-6.67%)
Sep 25, 2019 0.0690 0.0690 0.0550 0.0600 1,023,249 -0.00(-6.25%)
Sep 24, 2019 0.0680 0.0700 0.0640 0.0640 670,638 -0.01(-8.57%)
Sep 23, 2019 0.0699 0.0730 0.0650 0.0700 510,289 +0.00(+0.14%)
Sep 20, 2019 0.0750 0.0750 0.0691 0.0699 489,700 -0.00(-5.54%)
Sep 19, 2019 0.0950 0.0950 0.0703 0.0740 944,360 -0.02(-17.78%)
Sep 18, 2019 0.0750 0.1100 0.0700 0.0900 1,741,115 +0.03(+45.16%)
Sep 17, 2019 0.0650 0.0700 0.0611 0.0620 778,891 -0.00(-4.62%)
Sep 16, 2019 0.0655 0.0750 0.0650 0.0650 575,038 -0.01(-7.14%)
Sep 13, 2019 0.0795 0.0800 0.0650 0.0700 1,966,800 -0.01(-9.68%)
Sep 12, 2019 0.1050 0.1200 0.0775 0.0775 844,582 -0.02(-24.02%)
Sep 11, 2019 0.0650 0.1060 0.0595 0.1020 843,016 +0.04(+74.36%)
Sep 10, 2019 0.0689 0.0689 0.0550 0.0585 2,390,199 -0.01(-15.09%)
Sep 09, 2019 0.0750 0.0800 0.0650 0.0689 2,233,444 -0.01(-8.01%)
Sep 06, 2019 0.0850 0.0850 0.0701 0.0749 1,433,100 -0.01(-6.38%)
Sep 05, 2019 0.0900 0.0990 0.0800 0.0800 1,044,099 -0.01(-14.80%)
Sep 04, 2019 0.1000 0.1000 0.0875 0.0939 596,130 -0.00(-3.69%)
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.