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 (%)
Oct 31, 2023 0.0415 0.0415 0.0350 0.0394 36,533 -0.00(-10.86%)
Oct 30, 2023 0.0410 0.0442 0.0393 0.0442 83,625 +0.00(+7.80%)
Oct 27, 2023 0.0455 0.0473 0.0410 0.0410 25,248 -0.00(-2.38%)
Oct 26, 2023 0.0430 0.0430 0.0420 0.0420 6,997 +0.00(+5.00%)
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 325 -0.00(-7.19%)
Oct 24, 2023 0.0430 0.0452 0.0426 0.0431 156,264 -0.00(-5.48%)
Oct 23, 2023 0.0456 0.0456 0.0456 0.0456 1,050 +0.00(+5.07%)
Oct 20, 2023 0.0435 0.0500 0.0434 0.0434 45,850 -0.00(-0.91%)
Oct 19, 2023 0.0455 0.0473 0.0438 0.0438 20,438 -0.00(-1.35%)
Oct 18, 2023 0.0400 0.0444 0.0400 0.0444 139,109 +0.00(+2.07%)
Oct 17, 2023 0.0465 0.0465 0.0435 0.0435 19,178 -0.01(-17.92%)
Oct 16, 2023 0.0530 0.0530 0.0530 0.0530 7,181 +0.01(+13.01%)
Oct 12, 2023 0.0469 0 +0.00(+2.85%)
Oct 11, 2023 0.0444 0.0516 0.0444 0.0456 28,257 -0.01(-11.63%)
Oct 10, 2023 0.0471 0.0516 0.0471 0.0516 7,157 +0.00(+9.32%)
Oct 09, 2023 0.0472 0.0472 0.0472 0.0472 2,691 +0.00(+0.43%)
Oct 06, 2023 0.0510 0.0520 0.0450 0.0470 143,300 +0.00(+1.08%)
Oct 05, 2023 0.0465 0.0465 0.0465 0.0465 6,583 +0.00(+1.53%)
Oct 03, 2023 0.0458 5 -0.00(-6.53%)
Oct 02, 2023 0.0490 0.0490 0.0490 0.0490 1,000 -0.00(-1.80%)
Sep 29, 2023 0.0479 0.0499 0.0448 0.0499 68,198 -0.00(-2.16%)
Sep 28, 2023 0.0510 0.0510 0.0510 0.0510 69,000 -0.00(-3.95%)
Sep 27, 2023 0.0511 0.0531 0.0510 0.0531 17,063 +0.00(+0.19%)
Sep 26, 2023 0.0530 0.0530 0.0530 0.0530 500 -0.00(-3.28%)
Sep 25, 2023 0.0510 0.0548 0.0510 0.0548 10,400 +0.00(+0.92%)
Sep 22, 2023 0.0523 0.0543 0.0523 0.0543 8,876 -0.00(-3.55%)
Sep 21, 2023 0.0538 0.0563 0.0513 0.0563 27,652 -0.00(-2.76%)
Sep 20, 2023 0.0579 0.0579 0.0579 0.0579 7,360 +0.00(+3.76%)
Sep 19, 2023 0.0518 0.0558 0.0518 0.0558 11,147 +0.00(+3.53%)
Sep 18, 2023 0.0510 0.0550 0.0510 0.0539 10,324 +0.00(+0.00%)
Sep 15, 2023 0.0510 0.0539 0.0510 0.0539 23,912 +0.00(+5.69%)
Sep 14, 2023 0.0531 0.0531 0.0510 0.0510 108,200 -0.01(-12.07%)
Sep 13, 2023 0.0539 0.0580 0.0539 0.0580 11,492 +0.00(+1.05%)
Sep 12, 2023 0.0510 0.0645 0.0510 0.0574 150,108 -0.00(-4.33%)
Sep 11, 2023 0.0617 0.0623 0.0600 0.0600 53,168 +0.00(+0.00%)
Sep 08, 2023 0.0600 0.0600 0.0600 0.0600 4,281 +0.00(+2.56%)
Sep 07, 2023 0.0585 0.0585 0.0584 0.0585 27,510 +0.00(+0.86%)
Sep 06, 2023 0.0564 0.0580 0.0564 0.0580 10,190 +0.00(+0.00%)
Sep 05, 2023 0.0554 0.0582 0.0554 0.0580 18,154 -0.00(-3.49%)
Sep 01, 2023 0.0601 0.0601 0.0601 0.0601 6,500 -0.00(-4.91%)
Aug 31, 2023 0.0553 0.0632 0.0553 0.0632 2,600 +0.00(+4.64%)
Aug 29, 2023 0.0604 0 +0.00(+2.72%)
Aug 28, 2023 0.0625 0.0625 0.0581 0.0588 116,678 +0.00(+6.14%)
Aug 25, 2023 0.0586 0.0592 0.0554 0.0554 24,146 -0.00(-5.30%)
Aug 24, 2023 0.0585 0.0613 0.0585 0.0585 13,280 -0.00(-3.15%)
Aug 23, 2023 0.0585 0.0604 0.0585 0.0604 12,113 +0.00(+3.25%)
Aug 22, 2023 0.0585 0.0585 0.0585 0.0585 6,207 -0.00(-0.17%)
Aug 21, 2023 0.0585 0.0600 0.0585 0.0586 6,947 -0.01(-8.44%)
Aug 17, 2023 0.0640 3 -0.00(-1.99%)
Aug 16, 2023 0.0653 0.0653 0.0649 0.0653 3,001 +0.00(+5.83%)
Aug 15, 2023 0.0617 0.0627 0.0617 0.0617 20,896 -0.00(-6.66%)
Aug 14, 2023 0.0640 0.0661 0.0618 0.0661 21,097 +0.00(+3.61%)
Aug 11, 2023 0.0630 0.0638 0.0622 0.0638 20,697 -0.00(-0.62%)
Aug 08, 2023 0.0642 0 +0.00(+7.72%)
Aug 07, 2023 0.0585 0.0619 0.0585 0.0596 5,699 -0.00(-0.67%)
Aug 04, 2023 0.0621 0.0637 0.0585 0.0600 62,043 -0.00(-3.69%)
Aug 03, 2023 0.0623 0.0623 0.0623 0.0623 6,406 -0.00(-1.58%)
Aug 02, 2023 0.0661 0.0662 0.0633 0.0633 6,469 -0.00(-0.31%)
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.