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 (%)
Dec 31, 2021 0.1650 0.1770 0.1531 0.1612 232,709 -0.00(-1.47%)
Dec 30, 2021 0.1649 0.1779 0.1450 0.1636 352,573 +0.02(+12.83%)
Dec 29, 2021 0.1430 0.1535 0.1385 0.1450 320,311 +0.01(+4.62%)
Dec 28, 2021 0.1450 0.1450 0.1322 0.1386 62,199 -0.01(-6.16%)
Dec 27, 2021 0.1461 0.1534 0.1441 0.1477 50,452 -0.01(-3.72%)
Dec 23, 2021 0.1539 0.1540 0.1462 0.1534 185,844 +0.01(+5.65%)
Dec 22, 2021 0.1520 0.1540 0.1426 0.1452 255,426 -0.00(-2.88%)
Dec 21, 2021 0.1345 0.1516 0.1345 0.1495 155,711 +0.01(+5.13%)
Dec 20, 2021 0.1448 0.1556 0.1372 0.1422 180,294 -0.02(-11.13%)
Dec 17, 2021 0.1609 0.1620 0.1518 0.1600 36,412 -0.01(-5.55%)
Dec 16, 2021 0.1665 0.1694 0.1579 0.1694 82,870 +0.01(+5.48%)
Dec 15, 2021 0.1500 0.1640 0.1453 0.1606 89,047 +0.00(+2.23%)
Dec 14, 2021 0.1641 0.1749 0.1467 0.1571 548,793 -0.01(-6.32%)
Dec 13, 2021 0.1620 0.1908 0.1600 0.1677 724,322 -0.01(-6.99%)
Dec 10, 2021 0.1832 0.1862 0.1769 0.1803 225,986 +0.01(+5.01%)
Dec 09, 2021 0.1685 0.1891 0.1685 0.1717 121,777 -0.02(-10.29%)
Dec 08, 2021 0.1746 0.1947 0.1653 0.1914 310,731 +0.03(+15.65%)
Dec 07, 2021 0.1370 0.1700 0.1370 0.1655 187,053 +0.02(+14.22%)
Dec 06, 2021 0.1561 0.1575 0.1322 0.1449 442,358 -0.01(-8.58%)
Dec 03, 2021 0.1620 0.1890 0.1544 0.1585 266,901 -0.01(-6.76%)
Dec 02, 2021 0.1711 0.1771 0.1631 0.1700 208,369 -0.00(-0.58%)
Dec 01, 2021 0.1830 0.1936 0.1704 0.1710 303,919 +0.00(+0.47%)
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%)
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.