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 (%)
Mar 28, 2019 0.0881 0.0881 0.0881 0 +0.01(+8.50%)
Mar 21, 2019 0.0812 0.0812 0.0812 0 +0.01(+8.27%)
Mar 14, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.03%)
Mar 04, 2019 0.0843 0.0843 0.0843 0 +0.01(+8.91%)
Feb 26, 2019 0.0774 0.0774 0.0774 0 +0.02(+30.96%)
Feb 21, 2019 0.0591 0.0591 0.0591 0 -0.01(-9.49%)
Feb 15, 2019 0.0653 0.0653 0.0653 0 +0.01(+8.83%)
Feb 13, 2019 0.0600 0.0600 0.0600 0 -0.02(-26.56%)
Feb 06, 2019 0.0817 0.0817 0.0817 0 -0.02(-16.89%)
Jan 29, 2019 0.0983 0.0983 0.0983 0 -0.00(-0.81%)
Jan 25, 2019 0.0991 0.0991 0.0991 0 -0.00(-0.90%)
Jan 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 16, 2019 0.1000 0.1000 0.1000 0.1000 13,000 +0.01(+15.47%)
Jan 14, 2019 0.0866 0.0866 0.0866 0 -0.01(-11.54%)
Jan 10, 2019 0.0979 0.0979 0.0979 0 -0.01(-10.02%)
Jan 07, 2019 0.1088 0.1088 0.1088 0 -0.02(-13.65%)
Jan 04, 2019 0.1215 0.1260 0.1215 0.1260 6,000 +0.03(+35.92%)
Dec 31, 2018 0.0927 0.0927 0.0927 0 +0.00(+3.46%)
Dec 18, 2018 0.0896 0.0896 0.0896 0 -0.00(-0.11%)
Dec 17, 2018 0.0898 0.0899 0.0897 0.0897 97,500 +0.00(+4.06%)
Dec 14, 2018 0.0861 0.0862 0.0861 0.0862 25,000 +0.00(+1.41%)
Dec 13, 2018 0.0850 0.0870 0.0850 0.0850 166,500 -0.00(-1.51%)
Dec 12, 2018 0.0820 0.0863 0.0820 0.0863 83,500 -0.01(-6.20%)
Dec 11, 2018 0.0840 0.0920 0.0840 0.0920 121,000 +0.01(+15.00%)
Dec 07, 2018 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+3.90%)
Dec 06, 2018 0.0786 0.0850 0.0770 0.0770 371,500 -0.00(-1.28%)
Dec 04, 2018 0.0795 0.0795 0.0780 0.0780 52,600 +0.00(+1.30%)
Dec 03, 2018 0.0770 0.0822 0.0770 0.0770 139,000 +0.01(+18.46%)
Nov 30, 2018 0.0650 0.0650 0.0650 0.0650 20,500 -0.02(-22.25%)
Nov 29, 2018 0.0836 0.0836 0.0836 0.0836 1,322 -0.04(-34.69%)
Nov 16, 2018 0.1280 0.1280 0.1280 0 -0.00(-3.03%)
Nov 06, 2018 0.1320 0.1320 0.1320 0 +0.02(+13.21%)
Nov 05, 2018 0.1166 0.1166 0.1166 0.1166 210,000 +0.02(+16.60%)
Nov 02, 2018 0.1048 0.1048 0.1000 0.1000 5,100 +0.02(+25.00%)
Oct 31, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 30, 2018 0.1050 0.1100 0.0979 0.1000 8,500 -0.00(-4.76%)
Oct 29, 2018 0.1050 0.1050 0.1050 0.1050 500 -0.04(-26.11%)
Oct 24, 2018 0.1421 0.1421 0.1421 0 -0.00(-2.74%)
Oct 22, 2018 0.1461 0.1461 0.1461 0 +0.01(+7.43%)
Oct 18, 2018 0.1360 0.1360 0.1360 0 +0.03(+29.52%)
Oct 17, 2018 0.1050 0.1050 0.1050 0.1050 7,000 -0.05(-32.69%)
Oct 09, 2018 0.1560 0.1560 0.1560 0 -0.02(-13.33%)
Oct 04, 2018 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Sep 24, 2018 0.2050 0.2050 0.2050 0 +0.04(+23.49%)
Sep 11, 2018 0.1660 0.1660 0.1660 0 -0.01(-7.78%)
Sep 04, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 -0.01(-5.21%)
Aug 28, 2018 0.2110 0.2110 0.2110 0 +0.00(+0.96%)
Aug 22, 2018 0.2090 0.2090 0.2090 0 +0.00(+1.60%)
Jul 31, 2018 0.2057 0.2057 0.2057 0 -0.01(-5.21%)
Jul 30, 2018 0.2950 0.2950 0.2161 0.2170 7,700 -0.08(-26.14%)
Jul 25, 2018 0.2938 0.2938 0.2938 0 +0.03(+11.29%)
Jul 20, 2018 0.2640 0.2640 0.2640 0 -0.04(-13.27%)
Jul 16, 2018 0.3044 0.3044 0.3044 0 +0.04(+14.87%)
Jul 09, 2018 0.2650 0.2650 0.2650 0 +0.01(+4.74%)
Jun 29, 2018 0.2530 0.2530 0.2530 0 -0.02(-8.03%)
Jun 22, 2018 0.2751 0.2751 0.2751 0 -0.02(-7.40%)
Jun 14, 2018 0.2971 0.2971 0.2971 0 -0.00(-0.64%)
Jun 11, 2018 0.2990 0.2990 0.2990 0 +0.01(+3.10%)
Jun 07, 2018 0.2900 0.2900 0.2900 0 +0.01(+4.96%)
Jun 05, 2018 0.2763 0.2763 0.2763 0 -0.01(-4.72%)
May 30, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.69%)
May 29, 2018 0.2880 0.2880 0.2880 0.2880 500 +0.01(+4.84%)
May 24, 2018 0.2747 0.2747 0.2747 0 -0.04(-11.96%)
May 23, 2018 0.3498 0.3498 0.3120 0.3120 15,940 -0.04(-11.74%)
May 22, 2018 0.3279 0.3535 0.3279 0.3535 600 +0.08(+28.08%)
May 21, 2018 0.2761 0.2761 0.2760 0.2760 8,000 -0.05(-14.84%)
May 18, 2018 0.3241 0.3241 0.3241 0.3241 500 -0.04(-9.97%)
May 15, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
May 11, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 10, 2018 0.3346 0.3500 0.3346 0.3500 16,300 +0.03(+9.10%)
May 09, 2018 0.3294 0.3294 0.3208 0.3208 3,510 -0.05(-13.25%)
May 04, 2018 0.3698 0.3698 0.3698 0 +0.02(+5.68%)
May 01, 2018 0.3499 0.3499 0.3499 0 -0.00(-0.03%)
Apr 30, 2018 0.3500 0.3500 0.3500 0.3500 2,500 -0.03(-8.70%)
Apr 26, 2018 0.3833 0.3833 0.3833 0 +0.02(+6.31%)
Apr 25, 2018 0.3606 0.3606 0.3606 0.3606 550 -0.05(-11.27%)
Apr 13, 2018 0.4064 0.4064 0.4064 0 +0.01(+2.24%)
Apr 09, 2018 0.3975 0.3975 0.3975 0 +0.05(+13.80%)
Apr 06, 2018 0.3493 0.3493 0.3493 0.3493 4,842 -0.01(-3.24%)
Apr 04, 2018 0.3610 0.3610 0.3610 0 -0.01(-3.17%)
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.