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 (%)
Jan 31, 2022 0.1312 0.1411 0.1250 0.1411 37,450 +0.01(+10.15%)
Jan 28, 2022 0.1384 0.1384 0.1281 0.1281 182,648 -0.01(-10.11%)
Jan 27, 2022 0.1419 0.1470 0.1325 0.1425 251,371 -0.00(-3.32%)
Jan 26, 2022 0.1475 0.1494 0.1406 0.1474 116,392 +0.00(+2.01%)
Jan 25, 2022 0.1471 0.1471 0.1372 0.1445 41,524 -0.00(-2.36%)
Jan 24, 2022 0.1455 0.1564 0.1375 0.1480 366,431 -0.01(-7.62%)
Jan 21, 2022 0.1700 0.1700 0.1508 0.1602 151,183 -0.01(-3.67%)
Jan 20, 2022 0.1582 0.1699 0.1540 0.1663 158,902 +0.00(+0.91%)
Jan 19, 2022 0.1740 0.1740 0.1582 0.1648 73,313 +0.00(+0.30%)
Jan 18, 2022 0.1580 0.1753 0.1580 0.1643 74,018 +0.00(+2.24%)
Jan 14, 2022 0.1607 0 -0.01(-6.89%)
Jan 13, 2022 0.1812 0.1812 0.1673 0.1726 67,623 +0.00(+0.00%)
Jan 12, 2022 0.1654 0.1767 0.1654 0.1726 281,824 +0.01(+5.37%)
Jan 11, 2022 0.1531 0.1686 0.1528 0.1638 83,520 +0.01(+3.47%)
Jan 10, 2022 0.1800 0.1800 0.1550 0.1583 48,084 -0.01(-5.55%)
Jan 07, 2022 0.1766 0.1766 0.1650 0.1676 161,281 +0.00(+1.58%)
Jan 06, 2022 0.1580 0.1700 0.1580 0.1650 201,904 +0.00(+0.00%)
Jan 05, 2022 0.1799 0.1799 0.1641 0.1650 82,439 -0.01(-3.79%)
Jan 04, 2022 0.1869 0.1869 0.1630 0.1715 335,811 +0.01(+7.52%)
Jan 03, 2022 0.1775 0.1775 0.1500 0.1595 123,927 -0.00(-1.05%)
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%)
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.