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

Vision Lithium Inc (OP: ABEPF )

0.0271 -0.0005 (-1.81%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 10, 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 (%)
Aug 31, 2022 0.0451 0.0503 0.0450 0.0503 36,739 +0.00(+8.41%)
Aug 30, 2022 0.0452 0.0549 0.0452 0.0464 216,618 +0.00(+2.65%)
Aug 29, 2022 0.0452 0.0500 0.0452 0.0452 594,749 +0.00(+10.24%)
Aug 26, 2022 0.0500 0.0500 0.0410 0.0410 171,400 -0.01(-26.39%)
Aug 25, 2022 0.0501 0.0565 0.0501 0.0557 24,900 -0.00(-1.42%)
Aug 24, 2022 0.0583 0.0583 0.0530 0.0565 15,503 +0.00(+4.05%)
Aug 23, 2022 0.0513 0.0543 0.0497 0.0543 21,450 +0.00(+7.52%)
Aug 22, 2022 0.0516 0.0516 0.0496 0.0505 29,380 -0.00(-5.96%)
Aug 19, 2022 0.0533 0.0537 0.0481 0.0537 253,123 -0.00(-5.46%)
Aug 18, 2022 0.0567 0.0568 0.0567 0.0568 1,588 -0.00(-2.91%)
Aug 17, 2022 0.0539 0.0585 0.0534 0.0585 58,111 +0.00(+4.65%)
Aug 16, 2022 0.0586 0.0590 0.0559 0.0559 36,500 -0.00(-3.62%)
Aug 15, 2022 0.0587 0.0588 0.0543 0.0580 250,218 -0.00(-2.03%)
Aug 12, 2022 0.0501 0.0597 0.0501 0.0592 306,021 +0.00(+4.23%)
Aug 11, 2022 0.0600 0.0600 0.0550 0.0568 20,092 +0.00(+0.71%)
Aug 10, 2022 0.0536 0.0580 0.0536 0.0564 48,328 +0.00(+5.03%)
Aug 09, 2022 0.0528 0.0560 0.0528 0.0537 4,428 -0.00(-4.28%)
Aug 08, 2022 0.0528 0.0562 0.0528 0.0561 55,460 +0.00(+4.86%)
Aug 05, 2022 0.0586 0.0586 0.0535 0.0535 36,670 -0.00(-5.98%)
Aug 04, 2022 0.0590 0.0590 0.0534 0.0569 184,004 -0.00(-1.90%)
Aug 03, 2022 0.0580 0.0591 0.0534 0.0580 104,213 +0.00(+0.00%)
Aug 02, 2022 0.0584 0.0594 0.0570 0.0580 17,907 +0.00(+0.00%)
Aug 01, 2022 0.0542 0.0679 0.0542 0.0580 12,999 +0.00(+7.81%)
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%)
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.