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

Vision Lithium Inc (OP: ABEPF )

0.0273 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 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 (%)
Apr 29, 2022 0.1049 0.1058 0.0851 0.0932 2,637,156 -0.01(-12.65%)
Apr 28, 2022 0.1097 0.1100 0.1005 0.1067 83,714 -0.00(-2.20%)
Apr 27, 2022 0.1090 0.1091 0.1038 0.1091 78,126 +0.01(+5.31%)
Apr 26, 2022 0.1076 0.1084 0.1006 0.1036 138,094 -0.00(-2.63%)
Apr 25, 2022 0.1080 0.1150 0.1028 0.1064 48,332 -0.00(-3.36%)
Apr 22, 2022 0.1150 0.1188 0.1100 0.1101 218,143 -0.00(-4.26%)
Apr 21, 2022 0.1090 0.1189 0.1090 0.1150 69,548 -0.00(-0.86%)
Apr 20, 2022 0.1250 0.1275 0.1160 0.1160 52,353 -0.01(-6.30%)
Apr 19, 2022 0.1299 0.1299 0.1189 0.1238 167,798 -0.01(-5.35%)
Apr 18, 2022 0.1370 0.1370 0.1308 0.1308 74,494 -0.01(-6.17%)
Apr 14, 2022 0.1560 0.1560 0.1383 0.1394 116,857 -0.01(-6.25%)
Apr 13, 2022 0.1477 0.1514 0.1440 0.1487 28,040 +0.01(+7.75%)
Apr 12, 2022 0.1434 0.1449 0.1380 0.1380 227,678 -0.01(-3.63%)
Apr 11, 2022 0.1386 0.1440 0.1369 0.1432 28,488 +0.00(+0.56%)
Apr 08, 2022 0.1427 0.1447 0.1424 0.1424 6,104 -0.00(-0.35%)
Apr 07, 2022 0.1511 0.1513 0.1429 0.1429 60,275 -0.01(-6.84%)
Apr 06, 2022 0.1578 0.1591 0.1513 0.1534 60,538 +0.00(+1.66%)
Apr 05, 2022 0.1660 0.1692 0.1483 0.1509 101,454 -0.01(-3.33%)
Apr 04, 2022 0.1369 0.1722 0.1369 0.1561 2,628,626 +0.02(+12.22%)
Apr 01, 2022 0.1440 0.1440 0.1349 0.1391 507,695 -0.00(-2.93%)
Mar 31, 2022 0.1489 0.1489 0.1425 0.1433 102,212 -0.00(-2.52%)
Mar 30, 2022 0.1439 0.1494 0.1432 0.1470 109,954 +0.00(+2.30%)
Mar 29, 2022 0.1400 0.1439 0.1375 0.1437 123,848 +0.00(+2.72%)
Mar 28, 2022 0.1500 0.1525 0.1392 0.1399 358,491 -0.01(-7.90%)
Mar 25, 2022 0.1252 0.1519 0.1252 0.1519 526,406 +0.03(+20.27%)
Mar 24, 2022 0.1194 0.1326 0.1194 0.1263 31,796 +0.01(+5.25%)
Mar 23, 2022 0.1249 0.1280 0.1200 0.1200 80,447 -0.01(-5.29%)
Mar 22, 2022 0.1258 0.1294 0.1182 0.1267 100,457 +0.00(+2.92%)
Mar 21, 2022 0.1280 0.1320 0.1193 0.1231 128,277 -0.00(-3.30%)
Mar 18, 2022 0.1262 0.1337 0.1217 0.1273 385,614 +0.00(+0.87%)
Mar 17, 2022 0.1203 0.1275 0.1203 0.1262 222,614 +0.01(+4.99%)
Mar 16, 2022 0.1219 0.1234 0.1202 0.1202 128,579 -0.00(-0.25%)
Mar 15, 2022 0.1228 0.1228 0.1192 0.1205 36,418 -0.00(-0.17%)
Mar 14, 2022 0.1248 0.1253 0.1165 0.1207 101,639 -0.00(-2.66%)
Mar 11, 2022 0.1241 0.1249 0.1240 0.1240 16,629 +0.00(+0.16%)
Mar 10, 2022 0.1235 0.1250 0.1195 0.1238 11,955 -0.00(-0.88%)
Mar 09, 2022 0.1155 0.1285 0.1155 0.1249 62,541 +0.00(+2.55%)
Mar 08, 2022 0.0975 0.1288 0.0975 0.1218 237,940 +0.02(+20.83%)
Mar 07, 2022 0.1071 0.1079 0.1008 0.1008 21,785 -0.01(-4.91%)
Mar 04, 2022 0.1048 0.1069 0.1016 0.1060 150,546 -0.01(-5.53%)
Mar 03, 2022 0.1125 0.1125 0.1100 0.1122 17,047 -0.00(-1.32%)
Mar 02, 2022 0.1132 0.1153 0.1117 0.1137 51,515 +0.01(+8.29%)
Mar 01, 2022 0.1100 0.1115 0.1042 0.1050 48,430 -0.01(-5.83%)
Feb 28, 2022 0.1095 0.1151 0.1089 0.1115 125,791 -0.00(-2.28%)
Feb 25, 2022 0.1050 0.1142 0.1050 0.1141 99,633 +0.00(+3.73%)
Feb 24, 2022 0.1099 0.1100 0.0948 0.1100 366,901 -0.01(-7.02%)
Feb 23, 2022 0.1120 0.1207 0.1120 0.1183 76,902 +0.00(+0.94%)
Feb 22, 2022 0.1171 0.1276 0.1157 0.1172 177,990 -0.00(-3.22%)
Feb 18, 2022 0.1211 0 -0.00(-3.20%)
Feb 17, 2022 0.1300 0.1333 0.1251 0.1251 30,936 -0.01(-7.33%)
Feb 16, 2022 0.1340 0.1387 0.1320 0.1350 59,360 +0.00(+0.00%)
Feb 15, 2022 0.1384 0.1411 0.1286 0.1350 17,654 -0.00(-2.24%)
Feb 14, 2022 0.1291 0.1467 0.1290 0.1381 185,355 +0.02(+13.76%)
Feb 11, 2022 0.1246 0.1263 0.1202 0.1214 182,908 -0.00(-2.02%)
Feb 10, 2022 0.1322 0.1326 0.1217 0.1239 58,500 -0.01(-6.28%)
Feb 09, 2022 0.1301 0.1347 0.1300 0.1322 28,499 +0.00(+2.48%)
Feb 08, 2022 0.1322 0.1345 0.1290 0.1290 30,663 -0.00(-3.37%)
Feb 07, 2022 0.1328 0.1363 0.1320 0.1335 20,856 +0.00(+1.14%)
Feb 04, 2022 0.1320 0.1379 0.1285 0.1320 278,611 -0.00(-0.98%)
Feb 03, 2022 0.1495 0.1333 0.1333 59,211 -0.00(-3.48%)
Feb 02, 2022 0.1401 0.1427 0.1364 0.1381 52,767 -0.00(-1.15%)
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.