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 (%)
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%)
Apr 03, 2023 0.0739 0.0776 0.0690 0.0735 6,966 -0.00(-3.92%)
Mar 31, 2023 0.0759 0.0783 0.0733 0.0765 146,453 -0.01(-6.71%)
Mar 30, 2023 0.0680 0.0821 0.0680 0.0820 60,575 +0.00(+5.13%)
Mar 29, 2023 0.0729 0.0780 0.0728 0.0780 20,444 +0.00(+4.00%)
Mar 28, 2023 0.0752 0.0780 0.0750 0.0750 24,250 +0.00(+2.60%)
Mar 27, 2023 0.0713 0.0731 0.0713 0.0731 26,597 -0.00(-2.40%)
Mar 24, 2023 0.0745 0.0749 0.0745 0.0749 4,000 -0.00(-0.13%)
Mar 23, 2023 0.0693 0.0752 0.0693 0.0750 8,840 +0.00(+3.59%)
Mar 22, 2023 0.0757 0.0774 0.0719 0.0724 96,175 -0.01(-7.18%)
Mar 21, 2023 0.0758 0.0780 0.0758 0.0780 22,462 -0.00(-2.50%)
Mar 20, 2023 0.0810 0.0814 0.0757 0.0800 12,374 +0.00(+5.68%)
Mar 17, 2023 0.0762 0.0815 0.0757 0.0757 7,468 -0.00(-3.32%)
Mar 16, 2023 0.0860 0.0860 0.0756 0.0783 18,800 -0.00(-2.61%)
Mar 15, 2023 0.0830 0.0830 0.0785 0.0804 63,925 -0.00(-4.29%)
Mar 14, 2023 0.0830 0.0840 0.0796 0.0840 42,102 +0.00(+5.00%)
Mar 13, 2023 0.0952 0.0952 0.0792 0.0800 4,439 -0.01(-12.09%)
Mar 10, 2023 0.0970 0.0988 0.0910 0.0910 112,398 -0.01(-6.19%)
Mar 09, 2023 0.0973 0.1000 0.0965 0.0970 75,144 -0.00(-1.32%)
Mar 08, 2023 0.0988 0.1003 0.0972 0.0983 17,315 -0.00(-0.51%)
Mar 07, 2023 0.1022 0.1022 0.0988 0.0988 6,102 -0.01(-5.90%)
Mar 06, 2023 0.1024 0.1075 0.1000 0.1050 19,354 +0.01(+6.49%)
Mar 03, 2023 0.0982 0.1011 0.0982 0.0986 16,869 -0.00(-1.40%)
Mar 02, 2023 0.1000 0.1000 0.0962 0.1000 124,986 -0.00(-3.57%)
Mar 01, 2023 0.0969 0.1037 0.0959 0.1037 166,066 +0.00(+2.07%)
Feb 28, 2023 0.1030 0.1071 0.1016 0.1016 131,250 -0.00(-1.45%)
Feb 27, 2023 0.1061 0.1100 0.1031 0.1031 105,787 -0.00(-3.73%)
Feb 24, 2023 0.1076 0.1100 0.1026 0.1071 254,312 +0.00(+1.04%)
Feb 23, 2023 0.1101 0.1116 0.1031 0.1060 330,020 -0.00(-2.75%)
Feb 22, 2023 0.1072 0.1125 0.1059 0.1090 181,164 +0.00(+2.06%)
Feb 21, 2023 0.1080 0.1155 0.1027 0.1068 71,040 +0.00(+2.69%)
Feb 17, 2023 0.1030 0.1040 0.0989 0.1040 9,258 -0.00(-4.50%)
Feb 16, 2023 0.0998 0.1100 0.0992 0.1089 21,916 +0.01(+8.79%)
Feb 15, 2023 0.1086 0.1086 0.0995 0.1001 33,608 -0.01(-6.80%)
Feb 14, 2023 0.1094 0.1103 0.1074 0.1074 6,512 -0.00(-2.10%)
Feb 13, 2023 0.1027 0.1097 0.0950 0.1097 264,434 +0.00(+0.46%)
Feb 10, 2023 0.0998 0.1093 0.0998 0.1092 400,910 +0.01(+4.90%)
Feb 09, 2023 0.1015 0.1096 0.1015 0.1041 77,927 +0.01(+5.05%)
Feb 08, 2023 0.1036 0.1065 0.0991 0.0991 5,531 -0.01(-6.51%)
Feb 07, 2023 0.1124 0.1124 0.0988 0.1060 36,393 -0.01(-5.61%)
Feb 06, 2023 0.0954 0.1123 0.0954 0.1123 186,314 +0.02(+16.13%)
Feb 03, 2023 0.0980 0.0980 0.0959 0.0967 56,983 -0.01(-7.90%)
Feb 02, 2023 0.1057 0.1073 0.1013 0.1050 173,888 +0.00(+1.06%)
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.