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

Vision Lithium Inc (OP: ABEPF )

0.0270 -0.0002 (-0.74%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Nov 30, 2020 0.0175 0.0200 0.0175 0.0177 111,000 -0.01(-26.25%)
Nov 24, 2020 0.0240 0.0240 0.0240 0 +0.00(+21.83%)
Nov 23, 2020 0.0197 0.0197 0.0197 0.0197 2,000 -0.00(-7.08%)
Nov 20, 2020 0.0249 0.0249 0.0212 0.0212 12,200 -0.00(-4.50%)
Nov 19, 2020 0.0170 0.0222 0.0170 0.0222 71,632 +0.01(+30.59%)
Nov 18, 2020 0.0176 0.0176 0.0143 0.0170 1,719,715 -0.00(-1.73%)
Nov 17, 2020 0.0173 0.0173 0.0173 0.0173 7,500 -0.00(-15.20%)
Nov 16, 2020 0.0300 0.0300 0.0204 0.0204 7,701 -0.00(-5.12%)
Nov 13, 2020 0.0240 0.0240 0.0215 0.0215 15,100 -0.00(-13.65%)
Nov 06, 2020 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Nov 05, 2020 0.0249 0.0249 0.0249 0.0249 1,100 +0.00(+5.96%)
Oct 30, 2020 0.0235 0.0235 0.0235 0 +0.00(+14.63%)
Oct 29, 2020 0.0205 0.0205 0.0200 0.0205 17,750 -0.00(-7.66%)
Oct 28, 2020 0.0222 0.0222 0.0222 0.0222 300 -0.00(-8.26%)
Oct 27, 2020 0.0242 0.0242 0.0242 38 +0.00(+0.00%)
Oct 22, 2020 0.0242 0.0242 0.0242 0 +0.00(+0.83%)
Oct 20, 2020 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Oct 19, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+1.21%)
Oct 16, 2020 0.0247 0.0247 0.0247 0.0247 100 +0.00(+0.41%)
Oct 15, 2020 0.0285 0.0285 0.0240 0.0246 147,099 -0.00(-14.88%)
Oct 14, 2020 0.0230 0.0289 0.0229 0.0289 2,869,101 +0.00(+16.53%)
Oct 13, 2020 0.0300 0.0300 0.0248 0.0248 7,480 -0.01(-20.00%)
Oct 12, 2020 0.0313 0.0313 0.0259 0.0310 3,500 +0.01(+24.00%)
Oct 08, 2020 0.0250 0.0250 0.0250 0 -0.00(-12.28%)
Oct 07, 2020 0.0216 0.0290 0.0216 0.0285 9,600 -0.00(-5.00%)
Oct 06, 2020 0.0341 0.0359 0.0300 0.0300 9,440 -0.00(-10.45%)
Oct 05, 2020 0.0313 0.0390 0.0313 0.0335 4,529 +0.01(+72.68%)
Oct 02, 2020 0.0190 0.0194 0.0190 0.0194 27,000 +0.00(+0.00%)
Oct 01, 2020 0.0195 0.0195 0.0194 0.0194 6,400 -0.00(-6.28%)
Sep 29, 2020 0.0207 0.0207 0.0207 0 -0.00(-11.16%)
Sep 28, 2020 0.0245 0.0245 0.0140 0.0233 318,299 -0.00(-4.90%)
Sep 25, 2020 0.0245 0.0245 0.0245 15,000 +0.00(+0.00%)
Sep 24, 2020 0.0227 0.0245 0.0200 0.0245 25,500 +0.00(+2.51%)
Sep 23, 2020 0.0244 0.0244 0.0222 0.0239 159,600 -0.00(-2.85%)
Sep 22, 2020 0.0276 0.0276 0.0224 0.0246 253,820 -0.00(-9.56%)
Sep 21, 2020 0.0227 0.0272 0.0223 0.0272 86,200 +0.00(+16.74%)
Sep 18, 2020 0.0231 0.0233 0.0224 0.0233 53,300 -0.00(-6.05%)
Sep 17, 2020 0.0274 0.0274 0.0220 0.0248 103,538 -0.00(-8.15%)
Sep 16, 2020 0.0270 0.0270 0.0260 0.0270 62,150 -0.00(-1.10%)
Sep 15, 2020 0.0267 0.0273 0.0263 0.0273 23,690 +0.00(+5.00%)
Sep 14, 2020 0.0260 0.0260 0.0255 0.0260 17,538 -0.00(-1.89%)
Sep 11, 2020 0.0270 0.0270 0.0260 0.0265 13,400 -0.00(-3.28%)
Sep 10, 2020 0.0275 0.0275 0.0274 0.0274 10,500 +0.00(+6.61%)
Sep 09, 2020 0.0255 0.0260 0.0250 0.0257 24,550 -0.00(-3.38%)
Sep 08, 2020 0.0266 0.0300 0.0266 0.0266 6,192 -0.01(-19.39%)
Sep 03, 2020 0.0330 0.0330 0.0330 0 -0.00(-0.30%)
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.