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 +0.0021 (+8.33%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 14, 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 (%)
Jul 29, 2022 0.0538 0.0538 0.0538 0.0538 2,451 -0.00(-4.61%)
Jul 28, 2022 0.0585 0.0600 0.0530 0.0564 57,384 -0.00(-0.88%)
Jul 27, 2022 0.0486 0.0593 0.0486 0.0569 34,557 +0.01(+11.57%)
Jul 26, 2022 0.0589 0.0589 0.0498 0.0510 101,530 -0.01(-10.84%)
Jul 25, 2022 0.0571 0.0574 0.0554 0.0572 13,400 -0.00(-1.72%)
Jul 22, 2022 0.0549 0.0590 0.0549 0.0582 230,274 +0.00(+8.99%)
Jul 21, 2022 0.0529 0.0549 0.0529 0.0534 17,751 -0.00(-2.55%)
Jul 20, 2022 0.0559 0.0568 0.0528 0.0548 54,441 +0.00(+2.62%)
Jul 19, 2022 0.0570 0.0587 0.0534 0.0534 38,225 -0.00(-6.32%)
Jul 18, 2022 0.0630 0.0630 0.0570 0.0570 121,155 -0.00(-4.84%)
Jul 15, 2022 0.0627 0.0627 0.0576 0.0599 313,535 +0.00(+1.53%)
Jul 14, 2022 0.0613 0.0618 0.0581 0.0590 4,397 +0.00(+3.69%)
Jul 13, 2022 0.0623 0.0623 0.0561 0.0569 45,360 -0.01(-8.23%)
Jul 12, 2022 0.0613 0.0620 0.0613 0.0620 2,500 -0.00(-4.62%)
Jul 11, 2022 0.0570 0.0697 0.0570 0.0650 11,012 +0.00(+0.62%)
Jul 08, 2022 0.0733 0.0733 0.0646 0.0646 5,875 -0.01(-7.71%)
Jul 07, 2022 0.0658 0.0742 0.0638 0.0700 164,438 +0.00(+0.14%)
Jul 06, 2022 0.0648 0.0699 0.0639 0.0699 52,733 -0.00(-0.14%)
Jul 05, 2022 0.0769 0.0769 0.0616 0.0700 356,931 -0.01(-11.17%)
Jul 01, 2022 0.0551 0.0788 0.0551 0.0788 536,650 +0.02(+39.96%)
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%)
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.