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

Vision Lithium Inc (OP: ABEPF )

0.0241 -0.0004 (-1.63%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.0296 0.0297 0.0296 0.0296 100,000 +0.00(+18.88%)
Mar 27, 2024 0.0251 0.0253 0.0249 0.0249 20,228 -0.01(-17.28%)
Mar 26, 2024 0.0265 0.0301 0.0254 0.0301 84,657 +0.00(+12.31%)
Mar 22, 2024 0.0268 5,000 -0.00(-4.63%)
Mar 21, 2024 0.0308 0.0308 0.0281 0.0281 15,844 -0.00(-10.51%)
Mar 20, 2024 0.0314 0.0314 0.0314 0.0314 500 -0.00(-2.18%)
Mar 19, 2024 0.0328 0.0331 0.0321 0.0321 32,000 +0.00(+9.56%)
Mar 18, 2024 0.0317 0.0337 0.0293 0.0293 70,958 -0.00(-6.98%)
Mar 15, 2024 0.0315 0.0315 0.0300 0.0315 29,709 -0.00(-3.08%)
Mar 14, 2024 0.0301 0.0325 0.0300 0.0325 32,733 +0.00(+1.25%)
Mar 13, 2024 0.0326 0.0326 0.0301 0.0321 11,952 -0.00(-10.34%)
Mar 12, 2024 0.0340 0.0379 0.0340 0.0358 313,000 +0.00(+9.82%)
Mar 11, 2024 0.0300 0.0330 0.0300 0.0326 48,483 -0.00(-3.26%)
Mar 07, 2024 0.0337 25 +0.00(+2.12%)
Mar 06, 2024 0.0300 0.0330 0.0300 0.0330 18,817 +0.00(+3.45%)
Mar 05, 2024 0.0319 0.0319 0.0319 0.0319 1,000 -0.00(-0.31%)
Mar 04, 2024 0.0320 0.0320 0.0320 0.0320 12,425 +0.00(+0.95%)
Mar 01, 2024 0.0317 0.0317 0.0317 0.0317 100 +0.00(+0.00%)
Feb 29, 2024 0.0312 0.0317 0.0296 0.0317 60,895 -0.00(-0.94%)
Feb 28, 2024 0.0277 0.0320 0.0271 0.0320 40,665 +0.00(+8.47%)
Feb 27, 2024 0.0289 0.0295 0.0289 0.0295 20,849 -0.00(-1.67%)
Feb 26, 2024 0.0305 0.0305 0.0289 0.0300 246,000 -0.00(-5.66%)
Feb 22, 2024 0.0318 54 +0.00(+10.03%)
Feb 21, 2024 0.0289 0.0312 0.0289 0.0289 11,200 -0.00(-12.42%)
Feb 20, 2024 0.0294 0.0330 0.0294 0.0330 6,932 -0.00(-2.08%)
Feb 15, 2024 0.0337 10 +0.00(+16.21%)
Feb 14, 2024 0.0290 0.0290 0.0290 0.0290 10,000 -0.00(-8.81%)
Feb 12, 2024 0.0318 0 +0.00(+9.28%)
Feb 09, 2024 0.0297 0.0319 0.0291 0.0291 36,537 -0.00(-13.65%)
Feb 08, 2024 0.0290 0.0337 0.0290 0.0337 55,194 +0.00(+16.21%)
Feb 06, 2024 0.0290 70 -0.00(-0.34%)
Feb 05, 2024 0.0291 0.0291 0.0240 0.0291 12,314 -0.00(-2.35%)
Feb 02, 2024 0.0316 0.0322 0.0298 0.0298 56,925 -0.00(-8.02%)
Feb 01, 2024 0.0324 0.0324 0.0324 0.0324 100,000 +0.00(+0.00%)
Jan 31, 2024 0.0324 0.0324 0.0324 0.0324 1,000 +0.00(+8.00%)
Jan 30, 2024 0.0300 0.0323 0.0300 0.0300 84,250 -0.00(-5.96%)
Jan 29, 2024 0.0316 0.0330 0.0299 0.0319 12,128 -0.00(-11.39%)
Jan 26, 2024 0.0371 0.0375 0.0350 0.0360 11,975 +0.00(+8.11%)
Jan 25, 2024 0.0329 0.0333 0.0329 0.0333 13,805 -0.00(-10.96%)
Jan 24, 2024 0.0329 0.0374 0.0329 0.0374 9,869 +0.00(+4.47%)
Jan 22, 2024 0.0358 0 +0.00(+7.19%)
Jan 19, 2024 0.0346 0.0350 0.0332 0.0334 12,078 -0.00(-0.89%)
Jan 18, 2024 0.0356 0.0359 0.0337 0.0337 189,271 -0.01(-15.75%)
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 27,275 +0.00(+0.00%)
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 24,725 -0.00(-0.74%)
Jan 12, 2024 0.0400 0.0403 0.0400 0.0403 24,738 -0.00(-1.23%)
Jan 11, 2024 0.0383 0.0408 0.0383 0.0408 23,300 +0.00(+5.15%)
Jan 10, 2024 0.0388 0.0388 0.0388 0.0388 1,000 +0.00(+1.84%)
Jan 09, 2024 0.0370 0.0385 0.0370 0.0381 10,563 -0.00(-1.80%)
Jan 08, 2024 0.0388 0.0388 0.0388 0.0388 2,700 +0.00(+1.04%)
Jan 05, 2024 0.0384 0.0384 0.0384 0.0384 1,000 +0.00(+3.50%)
Jan 04, 2024 0.0371 0.0371 0.0371 0.0371 8,158 -0.00(-1.59%)
Jan 03, 2024 0.0300 0.0377 0.0300 0.0377 11,000 -0.00(-5.75%)
Jan 02, 2024 0.0386 0.0400 0.0372 0.0400 6,067 +0.01(+21.58%)
Dec 29, 2023 0.0364 0.0369 0.0329 0.0329 281,827 -0.00(-1.20%)
Dec 28, 2023 0.0354 0.0365 0.0333 0.0333 25,288 -0.00(-0.89%)
Dec 27, 2023 0.0270 0.0363 0.0270 0.0336 34,486 -0.00(-2.89%)
Dec 26, 2023 0.0346 0.0346 0.0316 0.0346 7,500 -0.00(-2.26%)
Dec 22, 2023 0.0362 0.0363 0.0339 0.0354 18,550 -0.00(-3.80%)
Dec 21, 2023 0.0350 0.0368 0.0350 0.0368 1,200 +0.00(+0.00%)
Dec 20, 2023 0.0358 0.0380 0.0330 0.0368 54,075 +0.00(+1.38%)
Dec 19, 2023 0.0384 0.0387 0.0363 0.0363 2,725 -0.00(-2.16%)
Dec 18, 2023 0.0300 0.0384 0.0300 0.0371 45,804 +0.00(+2.49%)
Dec 14, 2023 0.0362 50 -0.00(-5.24%)
Dec 13, 2023 0.0362 0.0382 0.0362 0.0382 9,800 +0.00(+5.52%)
Dec 12, 2023 0.0362 0.0362 0.0361 0.0362 10,114 -0.00(-0.55%)
Dec 08, 2023 0.0364 0 -0.00(-3.45%)
Dec 07, 2023 0.0377 0.0400 0.0377 0.0377 5,652 -0.00(-1.82%)
Dec 06, 2023 0.0361 0.0384 0.0356 0.0384 21,586 +0.00(+5.21%)
Dec 04, 2023 0.0365 0 -0.00(-4.95%)
Dec 01, 2023 0.0384 0.0384 0.0384 0.0384 123 +0.00(+6.67%)
Nov 30, 2023 0.0369 0.0380 0.0360 0.0360 20,665 -0.00(-0.28%)
Nov 28, 2023 0.0361 3 -0.00(-4.24%)
Nov 27, 2023 0.0358 0.0377 0.0358 0.0377 10,786 -0.00(-0.26%)
Nov 22, 2023 0.0378 0 -0.00(-0.26%)
Nov 21, 2023 0.0381 0.0400 0.0379 0.0379 12,780 -0.00(-4.05%)
Nov 20, 2023 0.0390 0.0395 0.0381 0.0395 7,941 +0.00(+10.96%)
Nov 17, 2023 0.0356 0.0404 0.0356 0.0356 9,025 -0.00(-1.11%)
Nov 16, 2023 0.0360 0.0360 0.0360 0.0360 300 -0.00(-0.83%)
Nov 15, 2023 0.0386 0.0386 0.0363 0.0363 3,275 -0.00(-6.92%)
Nov 14, 2023 0.0390 0.0390 0.0390 0.0390 230 -0.00(-2.01%)
Nov 13, 2023 0.0398 0.0398 0.0398 0.0398 11,100 +0.00(+1.53%)
Nov 10, 2023 0.0392 0.0392 0.0392 0.0392 340 +0.00(+0.00%)
Nov 09, 2023 0.0350 0.0396 0.0350 0.0392 91,377 -0.00(-2.73%)
Nov 07, 2023 0.0403 0 +0.00(+2.03%)
Nov 06, 2023 0.0391 0.0406 0.0363 0.0395 66,602 -0.01(-12.03%)
Nov 03, 2023 0.0384 0.0449 0.0340 0.0449 416,008 +0.00(+12.25%)
Nov 02, 2023 0.0364 0.0400 0.0364 0.0400 217,754 +0.00(+2.83%)
Nov 01, 2023 0.0364 0.0389 0.0340 0.0389 43,002 -0.00(-1.27%)
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%)
Aug 01, 2023 0.0673 0.0673 0.0635 0.0635 49,458 -0.00(-0.78%)
Jul 31, 2023 0.0640 0.0640 0.0640 0.0640 2,898 +0.00(+0.79%)
Jul 28, 2023 0.0643 0.0643 0.0635 0.0635 6,822 -0.00(-5.79%)
Jul 27, 2023 0.0675 0.0676 0.0673 0.0674 26,731 -0.00(-3.30%)
Jul 26, 2023 0.0668 0.0697 0.0668 0.0697 6,138 +0.00(+3.11%)
Jul 25, 2023 0.0676 0.0676 0.0676 0.0676 500 +0.00(+0.00%)
Jul 24, 2023 0.0632 0.0686 0.0632 0.0676 26,042 +0.00(+5.62%)
Jul 21, 2023 0.0682 0.0690 0.0640 0.0640 9,703 -0.01(-11.72%)
Jul 20, 2023 0.0600 0.0725 0.0600 0.0725 2,800 +0.01(+14.90%)
Jul 19, 2023 0.0702 0.0702 0.0630 0.0631 21,399 -0.00(-2.17%)
Jul 18, 2023 0.0629 0.0698 0.0629 0.0645 50,693 -0.00(-2.57%)
Jul 17, 2023 0.0640 0.0675 0.0640 0.0662 32,641 +0.00(+3.60%)
Jul 14, 2023 0.0676 0.0697 0.0639 0.0639 79,387 -0.01(-8.71%)
Jul 13, 2023 0.0683 0.0711 0.0642 0.0700 16,067 +0.00(+0.72%)
Jul 12, 2023 0.0714 0.0714 0.0695 0.0695 2,100 -0.00(-3.47%)
Jul 11, 2023 0.0716 0.0720 0.0716 0.0720 27,383 +0.00(+3.90%)
Jul 10, 2023 0.0669 0.0693 0.0669 0.0693 5,929 +0.00(+4.68%)
Jul 07, 2023 0.0660 0.0662 0.0660 0.0662 1,200 +0.00(+5.25%)
Jul 06, 2023 0.0630 0.0678 0.0629 0.0629 23,492 -0.00(-3.08%)
Jul 05, 2023 0.0618 0.0649 0.0618 0.0649 7,266 -0.00(-0.31%)
Jun 30, 2023 0.0651 0 +0.00(+1.56%)
Jun 29, 2023 0.0641 0.0641 0.0641 0.0641 10,000 +0.00(+7.19%)
Jun 28, 2023 0.0595 0.0598 0.0595 0.0598 24,874 +0.00(+0.84%)
Jun 27, 2023 0.0653 0.0653 0.0593 0.0593 10,568 -0.01(-9.74%)
Jun 26, 2023 0.0620 0.0657 0.0603 0.0657 27,040 +0.00(+1.08%)
Jun 23, 2023 0.0585 0.0650 0.0585 0.0650 135,200 +0.00(+2.85%)
Jun 21, 2023 0.0632 5 +0.00(+0.96%)
Jun 20, 2023 0.0621 0.0667 0.0586 0.0626 24,904 -0.00(-0.79%)
Jun 16, 2023 0.0666 0.0666 0.0631 0.0631 2,800 -0.00(-3.07%)
Jun 15, 2023 0.0651 0.0651 0.0651 0.0651 2,500 -0.01(-9.33%)
May 08, 2023 0.0691 0.0718 0.0651 0.0718 11,307 +0.00(+4.21%)
May 05, 2023 0.0590 0.0689 0.0590 0.0689 4,200 +0.01(+10.24%)
May 04, 2023 0.0706 0.0709 0.0625 0.0625 122,164 -0.00(-2.65%)
May 03, 2023 0.0642 0.0642 0.0618 0.0642 22,632 +0.01(+14.85%)
May 02, 2023 0.0559 0.0559 0.0559 0.0559 5,065 -0.01(-8.21%)
May 01, 2023 0.0655 0.0655 0.0541 0.0609 2,043,562 -0.01(-8.97%)
Apr 28, 2023 0.0643 0.0669 0.0643 0.0669 4,277 -0.00(-4.97%)
Apr 27, 2023 0.0643 0.0704 0.0643 0.0704 50,277 +0.00(+4.76%)
Apr 26, 2023 0.0778 0.0778 0.0654 0.0672 9,272 -0.00(-0.88%)
Apr 25, 2023 0.0652 0.0681 0.0652 0.0678 32,713 -0.00(-3.14%)
Apr 24, 2023 0.0659 0.0760 0.0643 0.0700 150,971 +0.00(+1.16%)
Apr 21, 2023 0.0745 0.0746 0.0690 0.0692 28,810 -0.00(-5.34%)
Apr 20, 2023 0.0680 0.0731 0.0680 0.0731 5,429 +0.00(+4.73%)
Apr 19, 2023 0.0800 0.0800 0.0698 0.0698 8,351 -0.01(-8.76%)
Apr 18, 2023 0.0765 0.0765 0.0765 0.0765 250 +0.01(+8.97%)
Apr 17, 2023 0.0731 0.0799 0.0700 0.0702 24,835 -0.00(-4.49%)
Apr 14, 2023 0.0735 0.0788 0.0735 0.0735 4,092 -0.01(-7.31%)
Apr 13, 2023 0.0737 0.0793 0.0732 0.0793 7,462 +0.00(+0.13%)
Apr 12, 2023 0.0769 0.0797 0.0769 0.0792 62,000 +0.00(+2.46%)
Apr 11, 2023 0.0771 0.0773 0.0766 0.0773 19,067 +0.00(+0.52%)
Apr 10, 2023 0.0680 0.0782 0.0680 0.0769 12,453 -0.00(-2.29%)
Apr 06, 2023 0.0787 0.0787 0.0760 0.0787 3,483 -0.00(-0.51%)
Apr 05, 2023 0.0750 0.0791 0.0737 0.0791 98,330 +0.01(+7.33%)
Apr 04, 2023 0.0738 0.0738 0.0732 0.0737 27,141 +0.00(+0.27%)
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.