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 (%)
Jun 30, 2022 0.7096 0.7199 0.6743 0.6999 648,874 -0.01(-1.19%)
Jun 29, 2022 0.7400 0.7500 0.7001 0.7083 470,109 -0.04(-5.56%)
Jun 28, 2022 0.7450 0.7500 0.6970 0.7500 1,130,517 +0.00(+0.28%)
Jun 27, 2022 0.7600 0.7900 0.7200 0.7479 1,040,923 -0.01(-0.94%)
Jun 24, 2022 0.7201 0.7950 0.7100 0.7550 1,653,390 +0.03(+4.43%)
Jun 23, 2022 0.7000 0.7249 0.6800 0.7230 1,889,892 +0.04(+5.55%)
Jun 22, 2022 0.6650 0.6980 0.6060 0.6850 1,973,987 +0.00(+0.53%)
Jun 21, 2022 0.6500 0.7226 0.6400 0.6814 3,014,060 +0.04(+6.04%)
Jun 17, 2022 0.7001 0.7100 0.5890 0.6426 8,010,691 -0.06(-8.20%)
Jun 16, 2022 0.7400 0.7400 0.6803 0.7000 1,957,606 -0.05(-6.33%)
Jun 15, 2022 0.7052 0.7600 0.6827 0.7473 1,497,656 +0.04(+5.27%)
Jun 14, 2022 0.7200 0.7335 0.6901 0.7099 1,775,402 -0.01(-1.65%)
Jun 13, 2022 0.7977 0.8000 0.7100 0.7218 3,375,574 -0.09(-11.44%)
Jun 10, 2022 0.8501 0.8600 0.8103 0.8150 1,055,560 -0.04(-4.57%)
Jun 09, 2022 0.8620 0.8850 0.8500 0.8540 1,009,288 -0.01(-0.93%)
Jun 08, 2022 0.8700 0.8799 0.8601 0.8620 980,549 -0.01(-0.63%)
Jun 07, 2022 0.8900 0.8950 0.8603 0.8675 991,582 -0.01(-0.91%)
Jun 06, 2022 0.8900 0.9288 0.8701 0.8755 866,466 -0.01(-0.96%)
Jun 03, 2022 0.9060 0.9300 0.8800 0.8840 889,837 -0.02(-2.37%)
Jun 02, 2022 0.9176 0.9300 0.9000 0.9055 663,725 -0.01(-0.75%)
Jun 01, 2022 0.9469 0.9498 0.9050 0.9123 558,697 -0.03(-2.95%)
May 31, 2022 0.9100 0.9499 0.8901 0.9400 1,232,847 +0.01(+1.30%)
May 27, 2022 0.9000 0.9499 0.8901 0.9279 942,980 +0.02(+2.02%)
May 26, 2022 0.9018 0.9170 0.8900 0.9095 488,667 +0.01(+1.39%)
May 25, 2022 0.9037 0.9059 0.8900 0.8970 956,614 -0.01(-0.98%)
May 24, 2022 0.9302 0.9500 0.9000 0.9059 1,090,342 -0.03(-3.64%)
May 23, 2022 0.9402 0.9650 0.9300 0.9401 514,891 -0.01(-1.05%)
May 20, 2022 0.9565 0.9650 0.9300 0.9501 439,096 -0.00(-0.25%)
May 19, 2022 0.9300 0.9700 0.9210 0.9525 691,564 +0.01(+1.58%)
May 18, 2022 0.9760 1.000 0.9300 0.9377 760,663 -0.03(-3.48%)
May 17, 2022 1.000 1.030 0.9610 0.9715 818,514 -0.03(-2.80%)
May 16, 2022 0.9500 1.030 0.8825 0.9995 3,715,648 +0.03(+3.25%)
May 13, 2022 0.9200 0.9690 0.9010 0.9680 1,496,990 +0.05(+5.22%)
May 12, 2022 0.8851 0.9500 0.8501 0.9200 1,415,445 +0.02(+1.67%)
May 11, 2022 0.9251 0.9700 0.8800 0.9049 1,082,351 -0.02(-1.64%)
May 10, 2022 0.9150 0.9899 0.8501 0.9200 1,972,397 +0.05(+6.30%)
May 09, 2022 0.9975 1.010 0.8602 0.8655 3,527,417 -0.16(-15.56%)
May 06, 2022 1.050 1.050 1.005 1.025 1,137,459 -0.03(-2.84%)
May 05, 2022 1.095 1.100 1.020 1.055 1,327,867 -0.05(-4.09%)
May 04, 2022 1.055 1.100 1.050 1.100 1,122,206 +0.04(+3.77%)
May 03, 2022 1.060 1.080 1.050 1.060 1,319,269 +0.00(+0.00%)
May 02, 2022 1.085 1.085 1.050 1.060 830,069 +0.00(+0.00%)
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%)
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.