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

Vision Lithium Inc (OP: ABEPF )

0.0270 -0.0002 (-0.74%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Jun 30, 2023 0.0651 0 +0.00(+1.56%)
Jun 29, 2023 0.0641 0.0641 0.0641 0.0641 10,000 +0.00(+7.19%)
Jun 28, 2023 0.0595 0.0598 0.0595 0.0598 24,874 +0.00(+0.84%)
Jun 27, 2023 0.0653 0.0653 0.0593 0.0593 10,568 -0.01(-9.74%)
Jun 26, 2023 0.0620 0.0657 0.0603 0.0657 27,040 +0.00(+1.08%)
Jun 23, 2023 0.0585 0.0650 0.0585 0.0650 135,200 +0.00(+2.85%)
Jun 21, 2023 0.0632 5 +0.00(+0.96%)
Jun 20, 2023 0.0621 0.0667 0.0586 0.0626 24,904 -0.00(-0.79%)
Jun 16, 2023 0.0666 0.0666 0.0631 0.0631 2,800 -0.00(-3.07%)
Jun 15, 2023 0.0651 0.0651 0.0651 0.0651 2,500 -0.00(-1.21%)
Jun 13, 2023 0.0659 0 +0.00(+3.62%)
Jun 12, 2023 0.0630 0.0636 0.0630 0.0636 20,231 -0.00(-2.15%)
Jun 09, 2023 0.0598 0.0650 0.0598 0.0650 16,490 +0.00(+3.17%)
Jun 07, 2023 0.0630 0 +0.00(+0.00%)
Jun 06, 2023 0.0630 0.0630 0.0630 0.0630 5,048 +0.00(+0.48%)
Jun 05, 2023 0.0669 0.0711 0.0626 0.0627 27,270 -0.01(-7.79%)
Jun 02, 2023 0.0634 0.0680 0.0592 0.0680 49,029 +0.01(+15.06%)
Jun 01, 2023 0.0601 0.0615 0.0591 0.0591 48,189 -0.00(-3.90%)
May 31, 2023 0.0585 0.0621 0.0585 0.0615 13,114 -0.00(-4.06%)
May 30, 2023 0.0608 0.0641 0.0608 0.0641 31,142 -0.00(-0.62%)
May 26, 2023 0.0645 0.0645 0.0645 0.0645 1,200 +0.00(+5.91%)
May 25, 2023 0.0609 0.0609 0.0609 0.0609 4,993 -0.00(-6.88%)
May 24, 2023 0.0650 0.0678 0.0621 0.0654 52,100 +0.01(+9.00%)
May 23, 2023 0.0609 0.0661 0.0591 0.0600 213,756 -0.01(-11.63%)
May 22, 2023 0.0585 0.0679 0.0585 0.0679 17,470 +0.00(+0.74%)
May 19, 2023 0.0650 0.0674 0.0585 0.0674 28,461 +0.01(+8.71%)
May 18, 2023 0.0621 0.0621 0.0616 0.0620 16,915 -0.00(-4.47%)
May 17, 2023 0.0660 0.0683 0.0637 0.0649 19,342 -0.01(-8.72%)
May 16, 2023 0.0692 0.0711 0.0692 0.0711 2,420 +0.01(+7.89%)
May 15, 2023 0.0638 0.0659 0.0585 0.0659 12,723 +0.00(+7.86%)
May 12, 2023 0.0653 0.0653 0.0611 0.0611 9,770 -0.01(-14.55%)
May 11, 2023 0.0712 0.0715 0.0681 0.0715 2,700 -0.00(-4.67%)
May 10, 2023 0.0620 0.0750 0.0620 0.0750 1,300 +0.01(+13.98%)
May 09, 2023 0.0682 0.0682 0.0658 0.0658 5,172 -0.01(-8.36%)
May 08, 2023 0.0691 0.0718 0.0651 0.0718 11,307 +0.00(+4.21%)
May 05, 2023 0.0590 0.0689 0.0590 0.0689 4,200 +0.01(+10.24%)
May 04, 2023 0.0706 0.0709 0.0625 0.0625 122,164 -0.00(-2.65%)
May 03, 2023 0.0642 0.0642 0.0618 0.0642 22,632 +0.01(+14.85%)
May 02, 2023 0.0559 0.0559 0.0559 0.0559 5,065 -0.01(-8.21%)
May 01, 2023 0.0655 0.0655 0.0541 0.0609 2,043,562 -0.01(-8.97%)
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%)
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.