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

American Battery Technology Co. (OP: ABML )

0.6338 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 8, 2023 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 (%)
Nov 30, 2022 0.5900 0.6000 0.5502 0.5900 844,352 +0.04(+7.23%)
Nov 29, 2022 0.5950 0.5950 0.5500 0.5502 975,903 -0.04(-6.71%)
Nov 28, 2022 0.5900 0.6000 0.5710 0.5898 526,127 -0.00(-0.03%)
Nov 25, 2022 0.6000 0.6099 0.5701 0.5900 493,907 -0.02(-3.20%)
Nov 23, 2022 0.6049 0.6100 0.5900 0.6095 604,724 -0.00(-0.05%)
Nov 22, 2022 0.5900 0.6100 0.5800 0.6098 656,299 +0.01(+1.63%)
Nov 21, 2022 0.6398 0.6399 0.5900 0.6000 731,552 -0.02(-3.23%)
Nov 18, 2022 0.6250 0.6250 0.6008 0.6200 843,447 +0.01(+1.66%)
Nov 17, 2022 0.6151 0.6389 0.6001 0.6099 523,080 -0.01(-0.83%)
Nov 16, 2022 0.6084 0.6500 0.5890 0.6150 1,297,255 +0.00(+0.00%)
Nov 15, 2022 0.5910 0.6400 0.5910 0.6150 821,542 +0.02(+2.86%)
Nov 14, 2022 0.5880 0.6150 0.5600 0.5979 968,442 +0.01(+1.36%)
Nov 11, 2022 0.6100 0.6300 0.5800 0.5899 1,096,121 -0.02(-3.30%)
Nov 10, 2022 0.5980 0.6600 0.5600 0.6100 1,581,569 +0.05(+8.93%)
Nov 09, 2022 0.6152 0.6300 0.5599 0.5600 1,373,662 -0.04(-6.67%)
Nov 08, 2022 0.6300 0.6680 0.5900 0.6000 1,147,977 -0.04(-6.25%)
Nov 07, 2022 0.6600 0.6794 0.6292 0.6400 814,993 -0.03(-3.77%)
Nov 04, 2022 0.6648 0.6900 0.6580 0.6651 821,760 -0.00(-0.58%)
Nov 03, 2022 0.6944 0.7000 0.6600 0.6690 1,036,001 -0.02(-3.03%)
Nov 02, 2022 0.7100 0.7300 0.6743 0.6899 1,001,833 -0.02(-2.14%)
Nov 01, 2022 0.7250 0.7670 0.6910 0.7050 1,197,254 -0.03(-3.42%)
Oct 31, 2022 0.6811 0.7400 0.6810 0.7300 850,521 +0.04(+6.57%)
Oct 28, 2022 0.7100 0.7350 0.6706 0.6850 1,385,984 -0.02(-3.18%)
Oct 27, 2022 0.7420 0.7500 0.7001 0.7075 1,451,283 -0.03(-4.38%)
Oct 26, 2022 0.8290 0.8290 0.7250 0.7399 1,913,008 -0.07(-8.68%)
Oct 25, 2022 0.8200 0.8700 0.7800 0.8102 2,657,195 -0.00(-0.05%)
Oct 24, 2022 0.6906 0.8370 0.6900 0.8106 4,791,722 +0.12(+17.48%)
Oct 21, 2022 0.6299 0.7100 0.5500 0.6900 5,952,031 +0.11(+18.45%)
Oct 20, 2022 0.7388 0.7400 0.5700 0.5825 5,002,687 -0.11(-16.46%)
Oct 19, 2022 0.5023 0.7300 0.5004 0.6973 12,662,167 +0.19(+38.63%)
Oct 18, 2022 0.5350 0.5350 0.5001 0.5030 1,136,427 -0.02(-2.97%)
Oct 17, 2022 0.5498 0.5500 0.5120 0.5184 1,031,596 -0.03(-4.88%)
Oct 14, 2022 0.5700 0.5700 0.5060 0.5450 1,300,496 -0.01(-1.78%)
Oct 13, 2022 0.5501 0.5600 0.5223 0.5549 720,782 +0.00(+0.80%)
Oct 12, 2022 0.5587 0.5760 0.5501 0.5505 608,376 +0.00(+0.70%)
Oct 11, 2022 0.5700 0.5700 0.5409 0.5467 932,947 -0.00(-0.58%)
Oct 10, 2022 0.5875 0.5950 0.5404 0.5499 727,492 -0.04(-7.56%)
Oct 07, 2022 0.6200 0.6398 0.5800 0.5949 866,775 -0.01(-0.85%)
Oct 06, 2022 0.5900 0.6099 0.5730 0.6000 579,835 +0.01(+1.71%)
Oct 05, 2022 0.6501 0.6590 0.5710 0.5899 996,593 -0.04(-6.37%)
Oct 04, 2022 0.5625 0.6328 0.5625 0.6300 1,540,758 +0.05(+9.30%)
Oct 03, 2022 0.5404 0.6000 0.5300 0.5764 1,042,239 +0.03(+5.86%)
Sep 30, 2022 0.5045 0.5800 0.5002 0.5445 2,087,838 +0.04(+8.38%)
Sep 29, 2022 0.5551 0.5699 0.4800 0.5024 3,421,398 -0.07(-11.86%)
Sep 28, 2022 0.5687 0.5700 0.5500 0.5700 1,388,409 +0.00(+0.46%)
Sep 27, 2022 0.5775 0.6075 0.5500 0.5674 1,274,955 -0.01(-1.75%)
Sep 26, 2022 0.6035 0.6150 0.5600 0.5775 1,892,485 -0.02(-4.10%)
Sep 23, 2022 0.6300 0.6400 0.6002 0.6022 3,519,619 -0.04(-5.91%)
Sep 22, 2022 0.6600 0.6700 0.6350 0.6400 1,692,029 -0.02(-3.03%)
Sep 21, 2022 0.6729 0.6750 0.6531 0.6600 918,249 -0.01(-1.61%)
Sep 20, 2022 0.6500 0.6900 0.6500 0.6708 719,968 +0.02(+3.20%)
Sep 19, 2022 0.6625 0.6649 0.6450 0.6500 1,282,311 -0.02(-2.27%)
Sep 16, 2022 0.6835 0.6900 0.6601 0.6651 864,012 -0.01(-1.74%)
Sep 15, 2022 0.6990 0.6990 0.6700 0.6769 682,601 -0.01(-1.47%)
Sep 14, 2022 0.6750 0.6940 0.6650 0.6870 669,931 +0.01(+1.78%)
Sep 13, 2022 0.6638 0.6799 0.6500 0.6750 988,090 +0.00(+0.43%)
Sep 12, 2022 0.6670 0.6900 0.6522 0.6721 543,182 +0.01(+1.07%)
Sep 09, 2022 0.6761 0.6900 0.6532 0.6650 872,988 -0.01(-1.00%)
Sep 08, 2022 0.7000 0.7100 0.6580 0.6717 962,061 -0.01(-0.91%)
Sep 07, 2022 0.6882 0.7100 0.6700 0.6779 929,662 -0.01(-1.02%)
Sep 06, 2022 0.6901 0.7150 0.6600 0.6849 681,798 +0.00(+0.35%)
Sep 02, 2022 0.6800 0.6989 0.6590 0.6825 954,220 +0.01(+1.87%)
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.