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 (%)
Apr 29, 2022 1.100 1.100 1.050 1.060 822,621 -0.03(-2.75%)
Apr 28, 2022 1.100 1.100 1.050 1.090 1,216,962 -0.01(-0.91%)
Apr 27, 2022 1.090 1.110 1.040 1.100 1,180,441 +0.03(+2.80%)
Apr 26, 2022 1.150 1.180 1.040 1.070 2,198,627 -0.09(-7.76%)
Apr 25, 2022 1.070 1.160 1.050 1.160 1,422,302 +0.08(+7.41%)
Apr 22, 2022 1.150 1.170 1.030 1.080 2,178,404 -0.01(-0.91%)
Apr 21, 2022 1.170 1.190 1.020 1.090 3,832,324 -0.03(-2.69%)
Apr 20, 2022 1.300 1.320 1.105 1.120 4,317,754 -0.19(-14.50%)
Apr 19, 2022 1.210 1.310 1.200 1.310 1,517,396 +0.10(+8.26%)
Apr 18, 2022 1.240 1.240 1.180 1.210 1,024,913 -0.04(-3.20%)
Apr 14, 2022 1.290 1.330 1.210 1.250 1,204,170 -0.04(-3.47%)
Apr 13, 2022 1.150 1.300 1.150 1.295 2,237,224 +0.15(+13.45%)
Apr 12, 2022 1.200 1.290 1.115 1.141 2,253,850 -0.05(-4.08%)
Apr 11, 2022 1.210 1.210 1.120 1.190 2,227,090 -0.03(-2.46%)
Apr 08, 2022 1.290 1.330 1.190 1.220 3,135,213 -0.06(-4.69%)
Apr 07, 2022 1.350 1.380 1.170 1.280 3,089,555 -0.06(-4.48%)
Apr 06, 2022 1.580 1.580 1.260 1.340 6,685,623 -0.26(-16.25%)
Apr 05, 2022 1.705 1.745 1.550 1.600 4,213,556 -0.09(-5.33%)
Apr 04, 2022 1.460 1.730 1.420 1.690 9,379,358 +0.26(+18.18%)
Apr 01, 2022 1.395 1.450 1.360 1.430 3,023,917 +0.07(+5.15%)
Mar 31, 2022 1.410 1.440 1.340 1.360 3,417,907 +0.02(+1.49%)
Mar 30, 2022 1.230 1.460 1.170 1.340 8,037,744 +0.11(+9.39%)
Mar 29, 2022 1.125 1.235 1.110 1.225 3,702,724 +0.12(+11.36%)
Mar 28, 2022 1.075 1.100 1.040 1.100 2,200,231 +0.03(+2.80%)
Mar 25, 2022 1.100 1.100 1.020 1.070 1,444,209 -0.02(-1.83%)
Mar 24, 2022 1.040 1.090 1.040 1.090 1,674,017 +0.05(+4.81%)
Mar 23, 2022 0.9970 1.050 0.9825 1.040 1,052,545 +0.04(+4.01%)
Mar 22, 2022 0.9700 1.030 0.9610 0.9999 1,112,967 +0.03(+3.08%)
Mar 21, 2022 0.9600 0.9770 0.9550 0.9700 784,155 +0.01(+0.78%)
Mar 18, 2022 0.9401 0.9770 0.9300 0.9625 1,113,083 +0.03(+3.48%)
Mar 17, 2022 0.9311 0.9600 0.9200 0.9301 674,283 -0.01(-0.74%)
Mar 16, 2022 0.9477 0.9590 0.9203 0.9370 792,610 +0.01(+0.75%)
Mar 15, 2022 0.9451 0.9481 0.9200 0.9300 653,434 -0.02(-1.93%)
Mar 14, 2022 0.9201 0.9900 0.9010 0.9483 760,934 +0.02(+1.97%)
Mar 11, 2022 0.9801 1.000 0.9100 0.9300 1,050,781 -0.06(-5.78%)
Mar 10, 2022 0.9999 1.000 0.9610 0.9871 692,552 +0.01(+0.71%)
Mar 09, 2022 1.045 1.050 0.9800 0.9801 807,615 +0.01(+1.05%)
Mar 08, 2022 0.9101 1.030 0.8856 0.9699 1,811,147 +0.05(+5.42%)
Mar 07, 2022 0.9900 0.9999 0.9050 0.9200 1,751,927 -0.07(-7.06%)
Mar 04, 2022 1.040 1.050 0.9800 0.9899 1,108,068 -0.05(-4.82%)
Mar 03, 2022 1.050 1.080 1.020 1.040 940,124 -0.03(-2.80%)
Mar 02, 2022 1.070 1.080 1.050 1.070 681,323 +0.02(+1.90%)
Mar 01, 2022 1.055 1.080 1.030 1.050 1,087,513 +0.01(+0.96%)
Feb 28, 2022 0.9901 1.060 0.9900 1.040 1,557,102 +0.04(+4.10%)
Feb 25, 2022 0.8400 1.050 0.9300 0.9990 3,845,018 +0.16(+18.91%)
Feb 24, 2022 0.7650 0.8600 0.7110 0.8401 4,342,956 -0.02(-2.31%)
Feb 23, 2022 0.9180 0.9600 0.8100 0.8600 1,804,774 -0.05(-5.08%)
Feb 22, 2022 0.9470 0.9500 0.8800 0.9060 1,241,662 -0.04(-4.38%)
Feb 18, 2022 0.9475 0 -0.03(-2.83%)
Feb 17, 2022 1.020 1.040 0.9701 0.9751 1,208,575 -0.07(-6.82%)
Feb 16, 2022 1.005 1.050 0.9700 1.046 1,124,236 +0.04(+3.61%)
Feb 15, 2022 1.035 1.050 0.9901 1.010 959,567 +0.03(+2.54%)
Feb 14, 2022 1.040 1.050 0.9710 0.9850 1,580,535 -0.06(-5.29%)
Feb 11, 2022 1.075 1.090 0.9900 1.040 1,633,011 -0.03(-2.80%)
Feb 10, 2022 0.9991 1.110 0.9990 1.070 2,045,630 +0.00(+0.00%)
Feb 09, 2022 1.030 1.080 1.030 1.070 975,075 +0.05(+4.39%)
Feb 08, 2022 1.070 1.080 1.010 1.025 1,442,447 -0.06(-5.09%)
Feb 07, 2022 0.9700 1.080 0.9700 1.080 2,003,043 +0.11(+11.34%)
Feb 04, 2022 0.9400 1.030 0.9400 0.9700 1,598,172 +0.05(+5.21%)
Feb 03, 2022 0.9051 0.9500 0.9220 1,370,927 +0.01(+1.25%)
Feb 02, 2022 1.030 1.100 0.8950 0.9106 4,823,428 -0.11(-10.73%)
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.