Skip to main content

American Battery Technology Co. (OP: ABML )

0.6338 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.640 1.700 1.640 1.685 1,559,000 +0.06(+4.01%)
Apr 29, 2021 1.790 1.790 1.610 1.620 3,455,077 -0.09(-5.54%)
Apr 28, 2021 1.650 1.765 1.640 1.715 4,749,065 +0.10(+6.52%)
Apr 27, 2021 1.740 1.740 1.500 1.610 5,132,017 -0.13(-7.47%)
Apr 26, 2021 1.860 1.860 1.630 1.740 11,005,262 -0.18(-9.37%)
Apr 23, 2021 1.600 1.980 1.600 1.920 6,237,500 +0.37(+23.87%)
Apr 22, 2021 1.430 1.680 1.400 1.550 6,905,609 +0.17(+12.32%)
Apr 21, 2021 1.005 1.400 0.9800 1.380 8,948,098 +0.34(+32.69%)
Apr 20, 2021 1.020 1.040 0.9720 1.040 5,951,853 -0.03(-2.80%)
Apr 19, 2021 1.230 1.240 1.060 1.070 5,867,276 -0.17(-13.71%)
Apr 16, 2021 1.325 1.330 1.200 1.240 3,628,600 -0.08(-6.06%)
Apr 15, 2021 1.400 1.470 1.260 1.320 4,024,947 -0.06(-4.35%)
Apr 14, 2021 1.450 1.500 1.360 1.380 3,719,769 -0.08(-5.48%)
Apr 13, 2021 1.420 1.505 1.360 1.460 5,220,073 -0.02(-1.35%)
Apr 12, 2021 1.540 1.580 1.420 1.480 2,299,154 -0.02(-1.33%)
Apr 09, 2021 1.470 1.570 1.460 1.500 3,305,400 +0.04(+2.74%)
Apr 08, 2021 1.500 1.510 1.450 1.460 2,689,418 -0.06(-3.95%)
Apr 07, 2021 1.600 1.610 1.500 1.520 2,236,316 -0.08(-5.00%)
Apr 06, 2021 1.620 1.650 1.560 1.600 1,841,255 -0.02(-1.23%)
Apr 05, 2021 1.670 1.700 1.600 1.620 1,968,044 +0.01(+0.62%)
Apr 01, 2021 1.610 1.700 1.600 1.610 1,909,800 +0.02(+1.26%)
Mar 31, 2021 1.650 1.680 1.560 1.590 2,918,855 -0.05(-3.05%)
Mar 30, 2021 1.730 1.780 1.550 1.640 2,588,242 -0.07(-4.09%)
Mar 29, 2021 1.470 1.800 1.420 1.710 6,561,796 +0.28(+19.58%)
Mar 26, 2021 1.400 1.550 1.390 1.430 3,608,500 +0.03(+2.14%)
Mar 25, 2021 1.435 1.470 1.270 1.400 6,107,141 -0.11(-7.22%)
Mar 24, 2021 1.490 1.660 1.480 1.509 6,059,235 +0.05(+3.36%)
Mar 23, 2021 1.610 1.620 1.430 1.460 8,865,272 -0.19(-11.52%)
Mar 22, 2021 1.800 1.850 1.630 1.650 5,881,090 -0.13(-7.30%)
Mar 19, 2021 1.880 1.900 1.720 1.780 4,906,200 -0.10(-5.32%)
Mar 18, 2021 2.040 2.040 1.850 1.880 5,065,563 -0.15(-7.39%)
Mar 17, 2021 1.940 2.100 1.830 2.030 3,911,205 +0.04(+2.01%)
Mar 16, 2021 2.140 2.180 1.980 1.990 3,768,531 -0.05(-2.67%)
Mar 15, 2021 2.120 2.200 2.000 2.045 4,107,098 -0.11(-5.13%)
Mar 12, 2021 2.175 2.180 1.950 2.155 3,501,200 -0.05(-2.05%)
Mar 11, 2021 2.030 2.200 1.900 2.200 6,490,436 +0.16(+7.84%)
Mar 10, 2021 2.380 2.450 1.810 2.040 16,999,686 -0.33(-13.92%)
Mar 09, 2021 2.380 2.550 2.300 2.370 5,186,672 +0.23(+10.75%)
Mar 08, 2021 2.060 2.370 1.930 2.140 5,790,196 +0.28(+15.05%)
Mar 05, 2021 1.890 1.990 1.530 1.860 14,704,000 -0.17(-8.37%)
Mar 04, 2021 2.250 2.290 1.950 2.030 11,049,913 -0.35(-14.71%)
Mar 03, 2021 2.710 2.750 2.350 2.380 4,199,006 -0.28(-10.53%)
Mar 02, 2021 2.780 2.800 2.600 2.660 2,402,066 -0.14(-5.00%)
Mar 01, 2021 2.650 2.850 2.550 2.800 5,494,180 +0.24(+9.37%)
Feb 26, 2021 2.600 2.650 2.320 2.560 5,043,700 -0.04(-1.54%)
Feb 25, 2021 2.770 2.770 2.500 2.600 4,909,529 -0.27(-9.25%)
Feb 24, 2021 2.840 2.950 2.550 2.865 6,508,722 +0.33(+12.80%)
Feb 23, 2021 2.760 2.760 1.620 2.540 17,151,102 -0.44(-14.77%)
Feb 22, 2021 3.200 3.200 2.840 2.980 7,340,168 -0.21(-6.58%)
Feb 19, 2021 3.500 3.540 3.050 3.190 6,556,600 -0.11(-3.33%)
Feb 18, 2021 3.640 3.660 2.800 3.300 12,592,033 -0.34(-9.34%)
Feb 17, 2021 3.750 3.970 3.600 3.640 6,021,729 -0.26(-6.67%)
Feb 16, 2021 3.990 4.000 3.880 3.900 4,405,199 +0.06(+1.56%)
Feb 12, 2021 3.910 3.950 3.680 3.840 3,911,900 -0.09(-2.29%)
Feb 11, 2021 3.720 4.000 3.500 3.930 10,063,447 +0.17(+4.52%)
Feb 10, 2021 3.890 3.900 3.600 3.760 5,456,554 -0.15(-3.84%)
Feb 09, 2021 4.040 4.040 3.770 3.910 5,199,332 -0.09(-2.25%)
Feb 08, 2021 4.130 4.140 3.930 4.000 6,514,325 +0.08(+1.92%)
Feb 05, 2021 4.100 4.100 3.810 3.925 4,480,200 +0.13(+3.55%)
Feb 04, 2021 3.910 3.950 3.600 3.790 6,301,042 -0.05(-1.30%)
Feb 03, 2021 4.080 4.200 3.650 3.840 7,820,859 -0.19(-4.71%)
Feb 02, 2021 3.930 4.140 3.850 4.030 7,421,968 +0.24(+6.33%)
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.