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

Vision Lithium Inc (TSV: VLI )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, May 23, 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 (%)
Apr 30, 2019 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Apr 29, 2019 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Apr 26, 2019 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.76%)
Apr 25, 2019 0.1000 0.1050 0.1000 0.1050 27,500 +0.01(+16.67%)
Apr 23, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 22, 2019 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-10.53%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 17, 2019 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Apr 16, 2019 0.0950 0.0950 0.0950 0.0950 593 -0.01(-5.00%)
Apr 15, 2019 0.1000 0.1000 0.1000 267 +0.00(+0.00%)
Apr 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 10, 2019 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Apr 09, 2019 0.1000 0.1000 0.1000 180 +0.00(+0.00%)
Apr 08, 2019 0.1100 0.1100 0.1000 0.1000 14,000 -0.01(-9.09%)
Apr 04, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 01, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 29, 2019 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Mar 28, 2019 0.1250 0.1250 0.1250 0.1250 11,000 -0.01(-3.85%)
Mar 27, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Mar 25, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Mar 22, 2019 0.1050 0.1800 0.1050 0.1500 175,725 +0.04(+42.86%)
Mar 21, 2019 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-4.55%)
Mar 20, 2019 0.1000 0.1100 0.1000 0.1100 23,000 +0.01(+15.79%)
Mar 18, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 14, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 12, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 08, 2019 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Mar 07, 2019 0.1150 0.1150 0.1150 0.1150 12,475 +0.00(+0.00%)
Mar 06, 2019 0.0950 0.1150 0.0950 0.1150 40,382 +0.01(+4.55%)
Mar 05, 2019 0.1100 0.1100 0.1100 0.1100 25,500 +0.00(+0.00%)
Mar 04, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Feb 28, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 26, 2019 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Feb 25, 2019 0.0900 0.0900 0.0900 0.0900 56,000 +0.00(+0.00%)
Feb 22, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Feb 21, 2019 0.0850 0.0900 0.0750 0.0900 335,500 +0.00(+0.00%)
Feb 20, 2019 0.0900 0.0900 0.0850 0.0900 48,294 -0.01(-14.29%)
Feb 19, 2019 0.1050 0.1050 0.1050 0.1050 875 +0.01(+16.67%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 14, 2019 0.0900 0.0950 0.0900 0.0950 73,950 +0.00(+0.00%)
Feb 13, 2019 0.1000 0.1000 0.0800 0.0950 233,159 -0.01(-13.64%)
Feb 12, 2019 0.1000 0.1100 0.1000 0.1100 42,500 +0.01(+10.00%)
Feb 11, 2019 0.1000 0.1000 0.0900 0.1000 201,500 -0.00(-4.76%)
Feb 08, 2019 0.1150 0.1150 0.1000 0.1050 20,999 +0.00(+0.00%)
Feb 07, 2019 0.1100 0.1100 0.1000 0.1050 70,100 -0.01(-4.55%)
Feb 06, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Feb 05, 2019 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-12.50%)
Feb 04, 2019 0.1150 0.1200 0.1150 0.1200 23,000 +0.00(+0.00%)
Jan 31, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 30, 2019 0.1200 0.1200 0.1200 0.1200 13,333 -0.01(-4.00%)
Jan 29, 2019 0.1250 0.1250 0.1250 0.1250 4,937 +0.01(+13.64%)
Jan 28, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Jan 25, 2019 0.1150 0.1300 0.1100 0.1100 14,500 +0.01(+10.00%)
Jan 24, 2019 0.1300 0.1300 0.1000 0.1000 135,483 -0.01(-9.09%)
Jan 23, 2019 0.1100 0.1100 0.1100 0.1100 21,725 +0.01(+10.00%)
Jan 22, 2019 0.1000 0.1050 0.0950 0.1000 193,140 -0.00(-4.76%)
Jan 21, 2019 0.1100 0.1100 0.1050 0.1050 46,100 -0.01(-4.55%)
Jan 18, 2019 0.1200 0.1200 0.1100 0.1100 44,000 -0.01(-8.33%)
Jan 17, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jan 16, 2019 0.1350 0.1350 0.1200 0.1200 25,631 -0.01(-4.00%)
Jan 15, 2019 0.1350 0.1750 0.1250 0.1250 84,000 +0.01(+13.64%)
Jan 14, 2019 0.1100 0.1100 0.1100 0.1100 39,100 +0.00(+0.00%)
Jan 11, 2019 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Jan 10, 2019 0.1300 0.1300 0.1200 0.1200 23,000 -0.02(-11.11%)
Jan 09, 2019 0.1350 0.1350 0.1350 0.1350 500 -0.01(-10.00%)
Jan 07, 2019 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Jan 04, 2019 0.1650 0.2100 0.1600 0.1750 17,250 +0.02(+12.90%)
Jan 02, 2019 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Dec 31, 2018 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Dec 28, 2018 0.1000 0.1100 0.0900 0.1100 47,501 +0.01(+10.00%)
Dec 27, 2018 0.0850 0.1000 0.0850 0.1000 261,000 +0.01(+17.65%)
Dec 24, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Dec 21, 2018 0.0900 0.1000 0.0900 0.1000 71,479 +0.01(+5.26%)
Dec 19, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 18, 2018 0.1150 0.1150 0.0900 0.0900 107,300 -0.03(-25.00%)
Dec 17, 2018 0.1250 0.1250 0.1150 0.1200 98,636 +0.01(+9.09%)
Dec 14, 2018 0.1000 0.1100 0.1000 0.1100 27,014 +0.00(+0.00%)
Dec 13, 2018 0.1100 0.1100 0.1100 0.1100 167,000 +0.00(+0.00%)
Dec 12, 2018 0.1050 0.1100 0.1000 0.1100 166,000 -0.01(-4.35%)
Dec 11, 2018 0.1100 0.1200 0.1100 0.1150 74,750 +0.01(+4.55%)
Dec 10, 2018 0.1050 0.1100 0.1000 0.1100 21,500 +0.01(+10.00%)
Dec 07, 2018 0.0900 0.1300 0.0900 0.1000 275,000 +0.00(+0.00%)
Dec 06, 2018 0.1000 0.1100 0.1000 0.1000 388,379 -0.01(-9.09%)
Dec 05, 2018 0.1000 0.1100 0.1000 0.1100 14,000 +0.01(+10.00%)
Dec 04, 2018 0.1100 0.1100 0.1000 0.1000 96,460 -0.00(-4.76%)
Dec 03, 2018 0.0850 0.1050 0.0800 0.1050 356,500 +0.02(+23.53%)
Nov 30, 2018 0.1100 0.1100 0.0800 0.0850 1,410,610 -0.02(-22.73%)
Nov 29, 2018 0.1200 0.1200 0.1100 0.1100 12,000 -0.01(-8.33%)
Nov 28, 2018 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Nov 27, 2018 0.1250 0.1250 0.1150 0.1200 103,500 -0.01(-4.00%)
Nov 26, 2018 0.1400 0.1400 0.1250 0.1250 181,800 -0.02(-10.71%)
Nov 23, 2018 0.1400 0.1400 0.1400 0.1400 17,000 +0.00(+0.00%)
Nov 21, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 20, 2018 0.1600 0.1600 0.1400 0.1400 141,000 -0.03(-17.65%)
Nov 19, 2018 0.1750 0.1750 0.1600 0.1700 40,514 +0.01(+3.03%)
Nov 16, 2018 0.1650 0.1650 0.1650 0.1650 46,000 -0.02(-13.16%)
Nov 12, 2018 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Nov 09, 2018 0.1900 0.1900 0.1700 0.1700 8,415 -0.03(-15.00%)
Nov 08, 2018 0.2000 0.2050 0.2000 0.2000 46,600 +0.01(+2.56%)
Nov 07, 2018 0.2100 0.2100 0.1500 0.1950 54,685 +0.01(+5.41%)
Nov 06, 2018 0.1800 0.1850 0.1700 0.1850 92,000 +0.04(+32.14%)
Nov 02, 2018 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Nov 01, 2018 0.1100 0.1100 0.1100 0.1100 29,000 +0.01(+10.00%)
Oct 31, 2018 0.1250 0.1250 0.1000 0.1000 93,900 -0.02(-16.67%)
Oct 30, 2018 0.1350 0.1400 0.1100 0.1200 24,539 -0.02(-11.11%)
Oct 29, 2018 0.1500 0.1500 0.1350 0.1350 14,600 -0.01(-3.57%)
Oct 26, 2018 0.1400 0.1400 0.1400 0.1400 13,500 -0.04(-22.22%)
Oct 25, 2018 0.1800 0.1800 0.1800 250 +0.00(+0.00%)
Oct 24, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.03(+20.00%)
Oct 23, 2018 0.1600 0.1600 0.1400 0.1500 36,650 -0.01(-6.25%)
Oct 19, 2018 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Oct 18, 2018 0.1600 0.1750 0.1600 0.1750 150,495 +0.02(+16.67%)
Oct 17, 2018 0.1700 0.1700 0.1300 0.1500 158,150 -0.02(-11.76%)
Oct 16, 2018 0.1800 0.1800 0.1700 0.1700 5,000 -0.01(-5.56%)
Oct 15, 2018 0.1800 0.1800 0.1800 0.1800 5,500 -0.01(-5.26%)
Oct 12, 2018 0.2000 0.2000 0.1900 0.1900 11,000 +0.00(+0.00%)
Oct 11, 2018 0.1800 0.1900 0.1800 0.1900 10,000 +0.01(+5.56%)
Oct 10, 2018 0.1850 0.1850 0.1700 0.1800 85,000 +0.00(+0.00%)
Oct 09, 2018 0.2100 0.2100 0.1800 0.1800 226,500 -0.03(-14.29%)
Oct 05, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 04, 2018 0.2300 0.2300 0.2100 0.2100 288,100 -0.01(-4.55%)
Oct 03, 2018 0.2250 0.2250 0.2200 0.2200 6,500 -0.01(-2.22%)
Oct 02, 2018 0.2250 0.2250 0.2200 0.2250 38,000 -0.01(-2.17%)
Oct 01, 2018 0.2250 0.2300 0.2250 0.2300 42,323 +0.01(+4.55%)
Sep 28, 2018 0.2450 0.2450 0.2200 0.2200 2,000 -0.01(-2.22%)
Sep 27, 2018 0.2250 0.2250 0.2250 0.2250 4,000 +0.00(+0.00%)
Sep 26, 2018 0.2300 0.2350 0.2250 0.2250 22,500 -0.01(-4.26%)
Sep 25, 2018 0.2700 0.2700 0.2300 0.2350 41,450 -0.04(-12.96%)
Sep 24, 2018 0.2700 0.2800 0.2700 0.2700 43,000 -0.01(-3.57%)
Sep 21, 2018 0.2850 0.3000 0.2800 0.2800 85,500 +0.03(+9.80%)
Sep 20, 2018 0.2550 0.2550 0.2550 0.2550 500 +0.00(+0.00%)
Sep 19, 2018 0.2450 0.2550 0.2450 0.2550 10,499 -0.03(-12.07%)
Sep 18, 2018 0.2900 0.2900 0.2900 0.2900 9,500 +0.01(+3.57%)
Sep 14, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Sep 12, 2018 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Sep 07, 2018 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Sep 05, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Sep 04, 2018 0.2650 0.2650 0.2300 0.2300 15,150 -0.02(-8.00%)
Aug 31, 2018 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Aug 28, 2018 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Aug 27, 2018 0.2800 0.2800 0.2400 0.2400 88,000 -0.07(-22.58%)
Aug 22, 2018 0.3100 0.3100 0.3100 0 +0.07(+29.17%)
Aug 20, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 17, 2018 0.2450 0.2500 0.2150 0.2500 24,583 +0.00(+0.00%)
Aug 16, 2018 0.2550 0.2550 0.2500 0.2500 35,500 -0.03(-9.09%)
Aug 10, 2018 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Aug 09, 2018 0.2950 0.2950 0.2700 0.2900 24,500 +0.02(+7.41%)
Aug 08, 2018 0.2700 0.2700 0.2700 0.2700 104,000 +0.01(+3.85%)
Aug 07, 2018 0.2700 0.2700 0.2600 0.2600 114,000 -0.01(-3.70%)
Aug 03, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 02, 2018 0.2650 0.2700 0.2600 0.2600 30,000 +0.00(+0.00%)
Aug 01, 2018 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Jul 31, 2018 0.2700 0.2700 0.2500 0.2700 9,900 +0.00(+0.00%)
Jul 30, 2018 0.3200 0.3200 0.2700 0.2700 92,500 -0.05(-16.92%)
Jul 27, 2018 0.3300 0.3300 0.3250 0.3250 19,500 -0.02(-7.14%)
Jul 26, 2018 0.4000 0.4000 0.3500 0.3500 22,500 -0.05(-12.50%)
Jul 25, 2018 0.3400 0.4000 0.3350 0.4000 83,310 +0.04(+11.11%)
Jul 24, 2018 0.3300 0.3600 0.3300 0.3600 15,000 +0.02(+4.35%)
Jul 23, 2018 0.3550 0.3550 0.3450 0.3450 5,070 -0.06(-13.75%)
Jul 18, 2018 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Jul 17, 2018 0.3450 0.3900 0.3450 0.3900 11,600 +0.00(+0.00%)
Jul 16, 2018 0.3750 0.3950 0.3750 0.3900 22,200 +0.00(+0.00%)
Jul 12, 2018 0.3900 0.3900 0.3900 0 +0.06(+18.18%)
Jul 11, 2018 0.3400 0.3400 0.3300 0.3300 61,500 -0.03(-8.33%)
Jul 10, 2018 0.3350 0.3600 0.3350 0.3600 28,000 +0.01(+1.41%)
Jul 09, 2018 0.3600 0.3600 0.3550 0.3550 6,000 +0.01(+1.43%)
Jul 06, 2018 0.3500 0.3800 0.3500 0.3500 42,500 -0.01(-2.78%)
Jul 05, 2018 0.3600 0.3600 0.3600 0.3600 1,000 -0.04(-10.00%)
Jul 04, 2018 0.3800 0.4000 0.3800 0.4000 10,000 +0.00(+0.00%)
Jun 29, 2018 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Jun 28, 2018 0.3400 0.3400 0.3400 0.3400 1,500 -0.06(-15.00%)
Jun 25, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 22, 2018 0.3450 0.4000 0.3450 0.4000 50,300 +0.06(+17.65%)
Jun 21, 2018 0.3700 0.3700 0.3400 0.3400 179,250 -0.04(-10.53%)
Jun 20, 2018 0.3800 0.3800 0.3800 0.3800 3,500 -0.02(-5.00%)
Jun 19, 2018 0.3650 0.4000 0.3650 0.4000 54,500 +0.02(+5.26%)
Jun 18, 2018 0.3800 0.3800 0.3800 0.3800 3,300 +0.01(+1.33%)
Jun 15, 2018 0.4000 0.3750 0.3750 7,000 -0.03(-6.25%)
Jun 14, 2018 0.3950 0.4000 0.3700 0.4000 13,500 +0.01(+2.56%)
Jun 12, 2018 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Jun 11, 2018 0.3900 0.3900 0.3850 0.3850 3,500 +0.02(+4.05%)
Jun 08, 2018 0.3750 0.3750 0.3700 0.3700 9,000 -0.03(-7.50%)
Jun 07, 2018 0.4000 0.4000 0.3800 0.4000 34,500 +0.04(+11.11%)
Jun 06, 2018 0.3600 0.3600 0.3600 0.3600 7,500 -0.02(-5.26%)
Jun 05, 2018 0.3800 0.3800 0.3600 0.3800 89,675 +0.00(+0.00%)
Jun 04, 2018 0.4000 0.4000 0.3800 0.3800 23,600 -0.01(-2.56%)
Jun 01, 2018 0.4000 0.4000 0.3900 0.3900 47,000 -0.01(-2.50%)
May 31, 2018 0.3900 0.4000 0.3900 0.4000 17,900 +0.01(+2.56%)
May 30, 2018 0.4000 0.4000 0.3900 0.3900 24,500 +0.00(+0.00%)
May 29, 2018 0.3900 0.3900 0.3800 0.3900 39,500 -0.01(-1.27%)
May 28, 2018 0.4000 0.4100 0.3800 0.3950 11,400 +0.02(+5.33%)
May 25, 2018 0.3800 0.3900 0.3750 0.3750 35,500 -0.01(-1.32%)
May 24, 2018 0.4050 0.4050 0.3800 0.3800 552,575 -0.03(-7.32%)
May 23, 2018 0.4500 0.4500 0.4050 0.4100 53,600 -0.04(-8.89%)
May 22, 2018 0.4100 0.4500 0.4100 0.4500 110,550 +0.05(+13.92%)
May 18, 2018 0.3950 0.3950 0.3950 0 -0.02(-5.95%)
May 17, 2018 0.4500 0.4500 0.4200 0.4200 12,500 -0.02(-4.55%)
May 16, 2018 0.4500 0.4500 0.4400 0.4400 25,529 -0.01(-2.22%)
May 15, 2018 0.4500 0.4500 0.4500 0.4500 5,000 +0.01(+1.12%)
May 11, 2018 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
May 10, 2018 0.4200 0.4400 0.4200 0.4400 14,000 +0.02(+4.76%)
May 09, 2018 0.4200 0.4200 0.4200 0.4200 16,010 -0.02(-4.55%)
May 07, 2018 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
May 04, 2018 0.4500 0.4550 0.4350 0.4350 28,300 -0.02(-3.33%)
May 03, 2018 0.4500 0.4500 0.4500 0.4500 1,500 +0.01(+2.27%)
May 02, 2018 0.4350 0.4400 0.4350 0.4400 3,500 +0.00(+0.00%)
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.