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

Vision Lithium Inc (OP: ABEPF )

0.0241 -0.0004 (-1.63%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 26, 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%)
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.