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

Vision Lithium Inc (OP: ABEPF )

0.0271 -0.0005 (-1.81%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2021 0.0880 0.0930 0.0854 0.0873 132,879 +0.00(+5.31%)
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%)
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.