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

American Battery Technology Co. (OP: ABML )

0.6338 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 8, 2023 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 (%)
Feb 28, 2023 0.6401 0.9311 0.6401 0.8400 15,135,472 +0.20(+32.28%)
Feb 27, 2023 0.5900 0.6495 0.5801 0.6350 944,850 +0.04(+6.72%)
Feb 24, 2023 0.5915 0.5999 0.5800 0.5950 562,434 +0.00(+0.34%)
Feb 23, 2023 0.6000 0.6299 0.5801 0.5930 1,091,949 +0.01(+0.85%)
Feb 22, 2023 0.6015 0.6100 0.5801 0.5880 1,254,783 -0.02(-3.92%)
Feb 21, 2023 0.6156 0.6399 0.5810 0.6120 1,611,086 -0.00(-0.71%)
Feb 17, 2023 0.6500 0.6500 0.6000 0.6164 1,306,995 -0.03(-5.14%)
Feb 16, 2023 0.6998 0.7000 0.6305 0.6498 2,436,967 -0.05(-7.12%)
Feb 15, 2023 0.6984 0.7075 0.6801 0.6996 559,310 +0.00(+0.37%)
Feb 14, 2023 0.6900 0.7000 0.6701 0.6970 771,667 +0.01(+1.87%)
Feb 13, 2023 0.7190 0.7380 0.6620 0.6842 883,506 -0.02(-2.24%)
Feb 10, 2023 0.7460 0.7469 0.6700 0.6999 1,218,036 -0.04(-5.42%)
Feb 09, 2023 0.7497 0.7740 0.7301 0.7400 1,133,624 +0.01(+1.18%)
Feb 08, 2023 0.7800 0.7800 0.7225 0.7314 1,258,862 -0.03(-3.51%)
Feb 07, 2023 0.7245 0.7899 0.7100 0.7580 2,985,788 +0.05(+7.00%)
Feb 06, 2023 0.6656 0.7101 0.6610 0.7084 1,237,350 +0.05(+7.14%)
Feb 03, 2023 0.7149 0.7149 0.6420 0.6612 2,047,783 -0.05(-7.20%)
Feb 02, 2023 0.7230 0.7300 0.7000 0.7125 1,538,907 -0.01(-1.04%)
Feb 01, 2023 0.6680 0.7298 0.6650 0.7200 1,901,240 +0.05(+7.46%)
Jan 31, 2023 0.6500 0.6870 0.6402 0.6700 1,890,619 +0.03(+4.69%)
Jan 30, 2023 0.5452 0.7490 0.5451 0.6400 5,745,149 +0.08(+15.05%)
Jan 27, 2023 0.5575 0.5599 0.5425 0.5563 772,296 +0.01(+2.07%)
Jan 26, 2023 0.5800 0.5800 0.5331 0.5450 1,001,260 +0.02(+2.83%)
Jan 25, 2023 0.5509 0.5800 0.5218 0.5300 688,411 -0.03(-4.68%)
Jan 24, 2023 0.5975 0.5975 0.5474 0.5560 769,400 -0.02(-3.02%)
Jan 23, 2023 0.5800 0.6000 0.5690 0.5733 1,490,641 -0.01(-1.16%)
Jan 20, 2023 0.5569 0.5990 0.5474 0.5800 1,886,752 +0.03(+5.94%)
Jan 19, 2023 0.5511 0.5900 0.5400 0.5475 676,178 -0.03(-5.60%)
Jan 18, 2023 0.5400 0.6100 0.5250 0.5800 1,686,955 +0.05(+9.23%)
Jan 17, 2023 0.5089 0.5399 0.5060 0.5310 698,379 +0.02(+4.32%)
Jan 13, 2023 0.5200 0.5200 0.5001 0.5090 556,682 -0.00(-0.24%)
Jan 12, 2023 0.5348 0.5348 0.5000 0.5102 875,552 -0.01(-2.07%)
Jan 11, 2023 0.5220 0.5379 0.5100 0.5210 608,652 -0.01(-2.62%)
Jan 10, 2023 0.5650 0.5650 0.5200 0.5350 1,668,134 -0.02(-4.36%)
Jan 09, 2023 0.5025 0.5680 0.5000 0.5594 1,504,567 +0.06(+11.19%)
Jan 06, 2023 0.4981 0.5200 0.4800 0.5031 942,113 +0.01(+2.69%)
Jan 05, 2023 0.5300 0.5450 0.4812 0.4899 1,593,784 -0.02(-4.69%)
Jan 04, 2023 0.4476 0.5198 0.4380 0.5140 1,949,868 +0.08(+18.00%)
Jan 03, 2023 0.4135 0.4499 0.4050 0.4356 1,511,432 +0.03(+7.05%)
Dec 30, 2022 0.4026 0.4166 0.3950 0.4069 2,520,546 -0.01(-1.33%)
Dec 29, 2022 0.4010 0.4300 0.4003 0.4124 2,729,077 -0.00(-0.65%)
Dec 28, 2022 0.4470 0.4700 0.4100 0.4151 2,526,696 -0.03(-7.49%)
Dec 27, 2022 0.4700 0.4795 0.4410 0.4487 3,267,626 -0.03(-6.42%)
Dec 23, 2022 0.4901 0.5099 0.4751 0.4795 1,836,916 -0.02(-3.75%)
Dec 22, 2022 0.4975 0.5200 0.4951 0.4982 723,035 -0.01(-2.29%)
Dec 21, 2022 0.5039 0.5190 0.4950 0.5099 1,186,073 +0.00(+0.87%)
Dec 20, 2022 0.5002 0.5170 0.5002 0.5055 611,487 +0.00(+0.86%)
Dec 19, 2022 0.5150 0.5300 0.5000 0.5012 1,870,184 -0.01(-2.68%)
Dec 16, 2022 0.5400 0.5400 0.5070 0.5150 897,841 +0.00(+0.16%)
Dec 15, 2022 0.5231 0.5300 0.5123 0.5142 844,344 -0.02(-2.96%)
Dec 14, 2022 0.5323 0.5400 0.5200 0.5299 1,213,945 +0.00(+0.45%)
Dec 13, 2022 0.5500 0.5500 0.5250 0.5275 1,156,058 -0.01(-1.77%)
Dec 12, 2022 0.5350 0.5500 0.5250 0.5370 1,488,277 +0.00(+0.09%)
Dec 09, 2022 0.5450 0.5450 0.5251 0.5365 474,104 -0.00(-0.45%)
Dec 08, 2022 0.5372 0.5689 0.5245 0.5389 907,791 +0.00(+0.02%)
Dec 07, 2022 0.5442 0.5690 0.5330 0.5388 1,116,431 -0.01(-1.03%)
Dec 06, 2022 0.5650 0.5700 0.5401 0.5444 989,060 -0.02(-3.65%)
Dec 05, 2022 0.5636 0.5853 0.5500 0.5650 1,478,751 -0.01(-0.88%)
Dec 02, 2022 0.6000 0.6000 0.5631 0.5700 777,193 -0.01(-1.52%)
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.