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 -0.0019 (-7.01%)
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 (%)
Feb 26, 2021 0.2412 0.2605 0.2200 0.2400 722,800 -0.00(-2.00%)
Feb 25, 2021 0.2633 0.3034 0.2201 0.2449 1,676,761 -0.02(-6.99%)
Feb 24, 2021 0.2386 0.2642 0.2219 0.2633 1,761,119 +0.00(+1.66%)
Feb 23, 2021 0.2901 0.2901 0.2371 0.2590 3,016,492 -0.04(-13.70%)
Feb 22, 2021 0.3350 0.3350 0.3000 0.3001 973,435 -0.02(-5.33%)
Feb 19, 2021 0.3301 0.3301 0.3000 0.3170 2,350,600 -0.02(-5.40%)
Feb 18, 2021 0.3571 0.3571 0.2810 0.3351 5,106,714 -0.02(-6.29%)
Feb 17, 2021 0.4600 0.4600 0.3349 0.3576 6,726,227 -0.05(-11.96%)
Feb 16, 2021 0.4904 0.5359 0.3900 0.4062 10,421,037 -0.05(-11.91%)
Feb 12, 2021 0.6200 0.6301 0.4450 0.4611 11,284,100 -0.15(-24.61%)
Feb 11, 2021 0.5800 0.7400 0.3117 0.6116 20,358,608 +0.21(+53.82%)
Feb 10, 2021 0.3117 0.4900 0.2839 0.3976 25,307,760 +0.13(+47.26%)
Feb 09, 2021 0.0630 0.3100 0.0510 0.2700 38,132,852 +0.22(+429.41%)
Feb 08, 2021 0.0500 0.0533 0.0418 0.0510 636,235 +0.00(+1.39%)
Feb 05, 2021 0.0479 0.0503 0.0430 0.0503 87,600 +0.00(+5.01%)
Feb 04, 2021 0.0477 0.0503 0.0429 0.0479 186,884 -0.00(-3.43%)
Feb 03, 2021 0.0513 0.0513 0.0496 0.0496 4,025 -0.00(-4.80%)
Feb 02, 2021 0.0545 0.0551 0.0468 0.0521 89,381 -0.00(-6.46%)
Feb 01, 2021 0.0551 0.0590 0.0500 0.0557 146,320 +0.01(+11.18%)
Jan 29, 2021 0.0505 0.0553 0.0500 0.0501 255,200 -0.00(-1.76%)
Jan 28, 2021 0.0503 0.0547 0.0502 0.0510 32,735 -0.00(-7.27%)
Jan 27, 2021 0.0640 0.0640 0.0505 0.0550 65,198 +0.00(+3.77%)
Jan 26, 2021 0.0640 0.0640 0.0495 0.0530 713,382 +0.00(+0.57%)
Jan 25, 2021 0.0563 0.0563 0.0500 0.0527 632,296 -0.00(-0.19%)
Jan 22, 2021 0.0555 0.0555 0.0511 0.0528 65,600 -0.00(-6.88%)
Jan 21, 2021 0.0595 0.0595 0.0536 0.0567 93,736 -0.00(-4.87%)
Jan 20, 2021 0.0616 0.0635 0.0570 0.0596 180,933 -0.00(-5.10%)
Jan 19, 2021 0.0620 0.0629 0.0543 0.0628 141,467 +0.01(+17.82%)
Jan 15, 2021 0.0668 0.0685 0.0533 0.0533 207,000 -0.01(-15.26%)
Jan 14, 2021 0.0612 0.0641 0.0553 0.0629 399,133 +0.01(+18.01%)
Jan 13, 2021 0.0540 0.0577 0.0420 0.0533 487,050 -0.00(-5.83%)
Jan 12, 2021 0.0549 0.0566 0.0418 0.0566 946,139 +0.00(+1.07%)
Jan 11, 2021 0.0295 0.0563 0.0250 0.0560 699,374 +0.03(+93.77%)
Jan 08, 2021 0.0264 0.0300 0.0263 0.0289 95,500 +0.00(+4.71%)
Jan 07, 2021 0.0262 0.0296 0.0226 0.0276 124,259 -0.00(-7.07%)
Jan 06, 2021 0.0297 0.0297 0.0297 0.0297 50,000 +0.00(+6.07%)
Jan 05, 2021 0.0260 0.0294 0.0260 0.0280 28,818 -0.00(-5.08%)
Jan 04, 2021 0.0263 0.0301 0.0246 0.0295 27,708 +0.00(+0.34%)
Dec 31, 2020 0.0294 0.0294 0.0294 24,096 +0.00(+0.34%)
Dec 30, 2020 0.0294 0.0294 0.0260 0.0293 24,096 +0.00(+17.20%)
Dec 29, 2020 0.0293 0.0293 0.0250 0.0250 71,700 -0.01(-21.87%)
Dec 28, 2020 0.0300 0.0390 0.0200 0.0320 328,194 +0.00(+8.47%)
Dec 24, 2020 0.0300 0.0300 0.0253 0.0295 9,800 +0.00(+12.17%)
Dec 23, 2020 0.0240 0.0338 0.0240 0.0263 273,331 +0.00(+9.13%)
Dec 22, 2020 0.0244 0.0244 0.0189 0.0241 113,100 +0.00(+25.52%)
Dec 21, 2020 0.0205 0.0205 0.0190 0.0192 97,575 -0.00(-12.33%)
Dec 18, 2020 0.0214 0.0219 0.0214 0.0219 8,000 +0.00(+1.39%)
Dec 17, 2020 0.0181 0.0216 0.0181 0.0216 19,982 +0.00(+18.03%)
Dec 16, 2020 0.0275 0.0275 0.0183 0.0183 23,582 -0.01(-23.75%)
Dec 15, 2020 0.0229 0.0249 0.0229 0.0240 48,500 +0.00(+5.73%)
Dec 14, 2020 0.0255 0.0255 0.0218 0.0227 2,981,000 -0.00(-10.98%)
Dec 11, 2020 0.0255 0.0255 0.0255 0.0255 11,000 +0.00(+16.44%)
Dec 10, 2020 0.0255 0.0255 0.0219 0.0219 13,700 -0.01(-21.79%)
Dec 09, 2020 0.0283 0.0283 0.0280 0.0280 9,000 +0.00(+14.75%)
Dec 08, 2020 0.0244 0.0244 0.0244 0.0244 7,098 +0.01(+34.81%)
Dec 07, 2020 0.0245 0.0245 0.0181 0.0181 23,996 -0.01(-25.82%)
Dec 04, 2020 0.0181 0.0244 0.0181 0.0244 258,300 +0.01(+27.75%)
Dec 03, 2020 0.0203 0.0203 0.0191 0.0191 11,461 -0.00(-4.50%)
Dec 02, 2020 0.0200 0.0200 0.0200 0.0200 81,007 -0.00(-6.54%)
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.