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 (%)
Mar 31, 2021 0.1588 0.1746 0.1501 0.1698 328,364 +0.01(+8.85%)
Mar 30, 2021 0.1539 0.1630 0.1500 0.1560 142,003 -0.00(-1.08%)
Mar 29, 2021 0.1889 0.1889 0.1502 0.1577 882,199 -0.03(-15.80%)
Mar 26, 2021 0.1855 0.1915 0.1800 0.1873 181,900 +0.00(+0.97%)
Mar 25, 2021 0.1800 0.1900 0.1750 0.1855 648,174 -0.00(-0.16%)
Mar 24, 2021 0.1850 0.1996 0.1800 0.1858 171,454 -0.01(-4.52%)
Mar 23, 2021 0.1957 0.2032 0.1850 0.1946 269,123 -0.01(-6.67%)
Mar 22, 2021 0.2144 0.2240 0.1900 0.2085 515,160 -0.00(-0.05%)
Mar 19, 2021 0.1982 0.2126 0.1883 0.2086 440,900 +0.01(+2.66%)
Mar 18, 2021 0.2071 0.2175 0.1997 0.2032 317,215 -0.01(-3.24%)
Mar 17, 2021 0.2080 0.2218 0.1918 0.2100 368,656 -0.01(-3.27%)
Mar 16, 2021 0.2355 0.2445 0.2118 0.2171 344,153 -0.02(-8.51%)
Mar 15, 2021 0.2480 0.2480 0.2184 0.2373 376,071 +0.01(+4.54%)
Mar 12, 2021 0.2143 0.2293 0.2028 0.2270 415,500 +0.02(+9.13%)
Mar 11, 2021 0.2010 0.2187 0.1985 0.2080 401,555 -0.01(-3.08%)
Mar 10, 2021 0.2173 0.2300 0.2048 0.2146 323,246 +0.01(+5.20%)
Mar 09, 2021 0.1870 0.2100 0.1830 0.2040 376,815 +0.01(+7.09%)
Mar 08, 2021 0.2250 0.2261 0.1805 0.1905 649,311 -0.01(-6.80%)
Mar 05, 2021 0.1843 0.2146 0.1450 0.2044 1,656,800 +0.01(+2.87%)
Mar 04, 2021 0.2300 0.2300 0.1758 0.1987 1,120,390 -0.02(-9.68%)
Mar 03, 2021 0.2201 0.2500 0.2200 0.2200 817,646 -0.02(-9.58%)
Mar 02, 2021 0.2769 0.2900 0.2285 0.2433 620,184 -0.02(-7.67%)
Mar 01, 2021 0.2573 0.2800 0.2438 0.2635 546,020 +0.02(+9.79%)
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%)
Dec 01, 2020 0.0253 0.0253 0.0214 0.0214 68,247 +0.00(+20.90%)
Nov 30, 2020 0.0175 0.0200 0.0175 0.0177 111,000 -0.01(-26.25%)
Nov 24, 2020 0.0240 0.0240 0.0240 0 +0.00(+21.83%)
Nov 23, 2020 0.0197 0.0197 0.0197 0.0197 2,000 -0.00(-7.08%)
Nov 20, 2020 0.0249 0.0249 0.0212 0.0212 12,200 -0.00(-4.50%)
Nov 19, 2020 0.0170 0.0222 0.0170 0.0222 71,632 +0.01(+30.59%)
Nov 18, 2020 0.0176 0.0176 0.0143 0.0170 1,719,715 -0.00(-1.73%)
Nov 17, 2020 0.0173 0.0173 0.0173 0.0173 7,500 -0.00(-15.20%)
Nov 16, 2020 0.0300 0.0300 0.0204 0.0204 7,701 -0.00(-5.12%)
Nov 13, 2020 0.0240 0.0240 0.0215 0.0215 15,100 -0.00(-13.65%)
Nov 06, 2020 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Nov 05, 2020 0.0249 0.0249 0.0249 0.0249 1,100 +0.00(+5.96%)
Oct 30, 2020 0.0235 0.0235 0.0235 0 +0.00(+14.63%)
Oct 29, 2020 0.0205 0.0205 0.0200 0.0205 17,750 -0.00(-7.66%)
Oct 28, 2020 0.0222 0.0222 0.0222 0.0222 300 -0.00(-8.26%)
Oct 27, 2020 0.0242 0.0242 0.0242 38 +0.00(+0.00%)
Oct 22, 2020 0.0242 0.0242 0.0242 0 +0.00(+0.83%)
Oct 20, 2020 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Oct 19, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+1.21%)
Oct 16, 2020 0.0247 0.0247 0.0247 0.0247 100 +0.00(+0.41%)
Oct 15, 2020 0.0285 0.0285 0.0240 0.0246 147,099 -0.00(-14.88%)
Oct 14, 2020 0.0230 0.0289 0.0229 0.0289 2,869,101 +0.00(+16.53%)
Oct 13, 2020 0.0300 0.0300 0.0248 0.0248 7,480 -0.01(-20.00%)
Oct 12, 2020 0.0313 0.0313 0.0259 0.0310 3,500 +0.01(+24.00%)
Oct 08, 2020 0.0250 0.0250 0.0250 0 -0.00(-12.28%)
Oct 07, 2020 0.0216 0.0290 0.0216 0.0285 9,600 -0.00(-5.00%)
Oct 06, 2020 0.0341 0.0359 0.0300 0.0300 9,440 -0.00(-10.45%)
Oct 05, 2020 0.0313 0.0390 0.0313 0.0335 4,529 +0.01(+72.68%)
Oct 02, 2020 0.0190 0.0194 0.0190 0.0194 27,000 +0.00(+0.00%)
Oct 01, 2020 0.0195 0.0195 0.0194 0.0194 6,400 -0.00(-6.28%)
Sep 29, 2020 0.0207 0.0207 0.0207 0 -0.00(-11.16%)
Sep 28, 2020 0.0245 0.0245 0.0140 0.0233 318,299 -0.00(-4.90%)
Sep 25, 2020 0.0245 0.0245 0.0245 15,000 +0.00(+0.00%)
Sep 24, 2020 0.0227 0.0245 0.0200 0.0245 25,500 +0.00(+2.51%)
Sep 23, 2020 0.0244 0.0244 0.0222 0.0239 159,600 -0.00(-2.85%)
Sep 22, 2020 0.0276 0.0276 0.0224 0.0246 253,820 -0.00(-9.56%)
Sep 21, 2020 0.0227 0.0272 0.0223 0.0272 86,200 +0.00(+16.74%)
Sep 18, 2020 0.0231 0.0233 0.0224 0.0233 53,300 -0.00(-6.05%)
Sep 17, 2020 0.0274 0.0274 0.0220 0.0248 103,538 -0.00(-8.15%)
Sep 16, 2020 0.0270 0.0270 0.0260 0.0270 62,150 -0.00(-1.10%)
Sep 15, 2020 0.0267 0.0273 0.0263 0.0273 23,690 +0.00(+5.00%)
Sep 14, 2020 0.0260 0.0260 0.0255 0.0260 17,538 -0.00(-1.89%)
Sep 11, 2020 0.0270 0.0270 0.0260 0.0265 13,400 -0.00(-3.28%)
Sep 10, 2020 0.0275 0.0275 0.0274 0.0274 10,500 +0.00(+6.61%)
Sep 09, 2020 0.0255 0.0260 0.0250 0.0257 24,550 -0.00(-3.38%)
Sep 08, 2020 0.0266 0.0300 0.0266 0.0266 6,192 -0.01(-19.39%)
Sep 03, 2020 0.0330 0.0330 0.0330 0 -0.00(-0.30%)
Sep 01, 2020 0.0331 0.0331 0.0331 0 -0.00(-8.82%)
Aug 31, 2020 0.0363 0.0363 0.0363 0.0363 1,500 -0.01(-15.58%)
Aug 28, 2020 0.0430 0.0430 0.0430 0.0430 10,000 +0.00(+5.13%)
Aug 27, 2020 0.0409 0.0409 0.0409 0.0409 10,061 -0.01(-21.35%)
Aug 26, 2020 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+4.00%)
Aug 25, 2020 0.0580 0.0580 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 24, 2020 0.0444 0.0500 0.0444 0.0500 1,041 +0.00(+0.00%)
Aug 20, 2020 0.0500 0.0500 0.0500 0 -0.00(-6.54%)
Aug 18, 2020 0.0535 0.0535 0.0535 0 -0.00(-3.78%)
Aug 17, 2020 0.0569 0.0569 0.0495 0.0556 2,300 -0.00(-1.59%)
Aug 14, 2020 0.0530 0.0565 0.0530 0.0565 10,400 +0.01(+17.95%)
Aug 12, 2020 0.0479 0.0479 0.0479 0 -0.01(-20.83%)
Aug 10, 2020 0.0605 0.0605 0.0605 0 -0.00(-0.33%)
Aug 06, 2020 0.0607 0.0607 0.0607 0 -0.01(-8.03%)
Aug 05, 2020 0.0725 0.0725 0.0660 0.0660 1,500 -0.00(-3.23%)
Aug 04, 2020 0.0710 0.0710 0.0513 0.0682 112,575 -0.01(-14.75%)
Aug 03, 2020 0.0800 0.0800 0.0800 0.0800 278 +0.02(+26.98%)
Jul 31, 2020 0.0630 0.0630 0.0630 0.0630 3,300 -0.01(-9.35%)
Jul 30, 2020 0.0760 0.0760 0.0650 0.0695 2,305 +0.00(+2.66%)
Jul 28, 2020 0.0677 0.0677 0.0677 0 +0.01(+23.09%)
Jul 27, 2020 0.0572 0.0572 0.0550 0.0550 2,100 -0.00(-1.08%)
Jul 24, 2020 0.0617 0.0617 0.0556 0.0556 4,000 -0.01(-12.72%)
Jul 23, 2020 0.0633 0.0637 0.0599 0.0637 10,933 +0.00(+5.99%)
Jul 22, 2020 0.0580 0.0601 0.0580 0.0601 6,070 -0.01(-10.83%)
Jul 21, 2020 0.0675 0.0675 0.0674 0.0674 3,610 -0.00(-2.18%)
Jul 20, 2020 0.0689 0.0689 0.0689 6 +0.00(+0.00%)
Jul 17, 2020 0.0725 0.0725 0.0650 0.0689 26,500 +0.01(+11.67%)
Jul 16, 2020 0.0706 0.0706 0.0617 0.0617 15,520 -0.01(-12.61%)
Jul 13, 2020 0.0706 0.0706 0.0706 0 +0.00(+0.57%)
Jul 10, 2020 0.0631 0.0706 0.0631 0.0702 5,200 +0.01(+7.83%)
Jul 09, 2020 0.0673 0.0680 0.0616 0.0651 5,201 -0.00(-0.61%)
Jul 08, 2020 0.0668 0.0668 0.0655 0.0655 6,100 +0.01(+11.02%)
Jul 07, 2020 0.0659 0.0659 0.0590 0.0590 2,250 -0.01(-10.47%)
Jul 06, 2020 0.0641 0.0659 0.0630 0.0659 15,506 +0.00(+4.77%)
Jul 02, 2020 0.0638 0.0638 0.0614 0.0629 38,500 -0.00(-4.55%)
Jul 01, 2020 0.0603 0.0659 0.0603 0.0659 10,200 +0.01(+15.01%)
Jun 29, 2020 0.0573 0.0573 0.0573 0 -0.00(-0.87%)
Jun 26, 2020 0.0550 0.0578 0.0550 0.0578 15,100 -0.00(-3.34%)
Jun 25, 2020 0.0598 0.0598 0.0598 0.0598 200 +0.00(+5.10%)
Jun 24, 2020 0.0551 0.0569 0.0551 0.0569 100,000 +0.00(+9.42%)
Jun 23, 2020 0.0514 0.0570 0.0514 0.0520 16,337 -0.00(-3.17%)
Jun 22, 2020 0.0585 0.0585 0.0537 0.0537 6,437 +0.00(+1.90%)
Jun 19, 2020 0.0525 0.0527 0.0525 0.0527 39,000 +0.00(+5.82%)
Jun 18, 2020 0.0498 0.0498 0.0498 15 +0.00(+0.00%)
Jun 17, 2020 0.0527 0.0527 0.0498 0.0498 2,500 +0.00(+1.84%)
Jun 16, 2020 0.0446 0.0490 0.0435 0.0489 68,500 +0.01(+24.11%)
Jun 11, 2020 0.0394 0.0394 0.0394 0 -0.00(-2.23%)
Jun 10, 2020 0.0390 0.0403 0.0390 0.0403 2,282 +0.00(+6.05%)
Jun 04, 2020 0.0380 0.0380 0.0380 0 +0.01(+24.59%)
Jun 01, 2020 0.0305 0.0305 0.0305 0 -0.01(-18.01%)
May 29, 2020 0.0372 0.0372 0.0372 0.0372 500 +0.01(+19.23%)
May 26, 2020 0.0312 0.0312 0.0312 0 +0.00(+4.35%)
May 20, 2020 0.0299 0.0299 0.0299 0 +0.01(+43.06%)
May 19, 2020 0.0176 0.0209 0.0176 0.0209 4,000 -0.00(-4.57%)
May 18, 2020 0.0219 0.0219 0.0219 0.0219 1,000 -0.00(-0.45%)
May 15, 2020 0.0208 0.0220 0.0208 0.0220 14,000 +0.00(+15.18%)
May 14, 2020 0.0191 0.0191 0.0191 0.0191 800 +0.00(+0.00%)
May 13, 2020 0.0191 0.0191 0.0191 0.0191 200 -0.00(-11.16%)
May 11, 2020 0.0215 0.0215 0.0215 0 -0.00(-1.83%)
May 08, 2020 0.0219 0.0219 0.0219 0.0219 500 +0.00(+1.86%)
May 07, 2020 0.0215 0.0215 0.0215 0.0215 700 +0.00(+0.47%)
May 06, 2020 0.0194 0.0214 0.0194 0.0214 1,000 +0.00(+28.92%)
May 01, 2020 0.0166 0.0166 0.0166 0 -0.00(-16.16%)
Apr 30, 2020 0.0198 0.0198 0.0198 0.0198 3,000 +0.01(+54.69%)
Apr 27, 2020 0.0128 0.0128 0.0128 0 -0.00(-26.44%)
Apr 21, 2020 0.0174 0.0174 0.0174 0 -0.01(-45.63%)
Apr 15, 2020 0.0320 0.0320 0.0320 0 +0.01(+23.08%)
Apr 07, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Apr 06, 2020 0.0260 0.0260 0.0260 0.0260 18,045 -0.00(-1.89%)
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.