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

Vision Lithium Inc (OP: ABEPF )

0.0252 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 13, 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 (%)
Jun 30, 2022 0.0670 0.0670 0.0533 0.0563 11,525 +0.00(+0.00%)
Jun 29, 2022 0.0627 0.0627 0.0563 0.0563 41,499 -0.01(-10.49%)
Jun 28, 2022 0.0607 0.0629 0.0607 0.0629 60,000 +0.00(+4.31%)
Jun 27, 2022 0.0613 0.0666 0.0603 0.0603 25,127 -0.01(-14.10%)
Jun 24, 2022 0.0658 0.0704 0.0658 0.0702 7,666 +0.00(+1.15%)
Jun 23, 2022 0.0656 0.0694 0.0655 0.0694 8,773 -0.00(-0.43%)
Jun 22, 2022 0.0674 0.0697 0.0611 0.0697 25,512 +0.00(+0.14%)
Jun 21, 2022 0.0666 0.0696 0.0666 0.0696 2,309 +0.01(+9.43%)
Jun 17, 2022 0.0606 0.0664 0.0606 0.0636 13,310 -0.00(-0.78%)
Jun 16, 2022 0.0638 0.0641 0.0616 0.0641 22,560 +0.00(+1.75%)
Jun 15, 2022 0.0612 0.0670 0.0610 0.0630 45,092 -0.00(-0.63%)
Jun 14, 2022 0.0678 0.0678 0.0611 0.0634 20,600 -0.00(-2.76%)
Jun 13, 2022 0.0764 0.0846 0.0647 0.0652 89,646 -0.02(-20.49%)
Jun 10, 2022 0.0820 0.0820 0.0810 0.0820 37,000 -0.00(-0.61%)
Jun 09, 2022 0.0893 0.0893 0.0825 0.0825 69,490 -0.00(-1.90%)
Jun 08, 2022 0.0860 0.0860 0.0841 0.0841 33,721 -0.00(-2.21%)
Jun 07, 2022 0.0812 0.0865 0.0812 0.0860 32,898 +0.00(+2.99%)
Jun 06, 2022 0.0813 0.0887 0.0813 0.0835 74,836 -0.01(-6.29%)
Jun 03, 2022 0.0866 0.0906 0.0866 0.0891 32,550 +0.00(+0.00%)
Jun 02, 2022 0.0840 0.0912 0.0837 0.0891 14,907 +0.00(+0.79%)
Jun 01, 2022 0.0843 0.0884 0.0831 0.0884 138,653 +0.00(+3.76%)
May 31, 2022 0.0840 0.0912 0.0840 0.0852 41,012 -0.00(-2.52%)
May 27, 2022 0.0844 0.0895 0.0844 0.0874 17,209 +0.00(+2.82%)
May 26, 2022 0.0803 0.0888 0.0803 0.0850 4,820 -0.00(-2.52%)
May 25, 2022 0.0838 0.0874 0.0838 0.0872 8,458 -0.00(-2.02%)
May 24, 2022 0.0880 0.0890 0.0838 0.0890 29,805 +0.00(+2.42%)
May 23, 2022 0.0869 0.0869 0.0869 0.0869 7,000 -0.00(-1.25%)
May 20, 2022 0.0868 0.0899 0.0835 0.0880 44,943 +0.00(+1.50%)
May 19, 2022 0.0960 0.0960 0.0760 0.0867 48,372 -0.00(-0.69%)
May 18, 2022 0.1060 0.1060 0.0873 0.0873 18,000 -0.00(-5.21%)
May 17, 2022 0.0951 0.0957 0.0920 0.0921 109,216 -0.00(-0.54%)
May 16, 2022 0.0920 0.0987 0.0900 0.0926 10,880 +0.00(+2.89%)
May 13, 2022 0.0900 0.0981 0.0896 0.0900 23,699 +0.00(+3.45%)
May 12, 2022 0.0870 0.0914 0.0830 0.0870 22,750 -0.00(-0.11%)
May 11, 2022 0.0935 0.0935 0.0871 0.0871 14,355 -0.01(-6.34%)
May 10, 2022 0.0908 0.0930 0.0908 0.0930 31,703 +0.00(+5.32%)
May 09, 2022 0.0881 0.0986 0.0855 0.0883 152,295 -0.00(-3.60%)
May 06, 2022 0.0870 0.1031 0.0870 0.0916 256,366 -0.01(-9.84%)
May 05, 2022 0.0951 0.1017 0.0941 0.1016 283,571 +0.00(+3.15%)
May 04, 2022 0.0958 0.1012 0.0890 0.0985 53,390 +0.00(+2.50%)
May 03, 2022 0.0870 0.0961 0.0870 0.0961 33,883 +0.00(+2.34%)
May 02, 2022 0.0948 0.0961 0.0870 0.0939 143,585 +0.00(+0.75%)
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%)
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.