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

Vision Lithium Inc (OP: ABEPF )

0.0271 -0.0005 (-1.81%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 10, 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, 2021 0.1500 0.1594 0.1472 0.1559 75,800 +0.01(+3.52%)
Apr 29, 2021 0.1755 0.1755 0.1501 0.1506 231,065 -0.01(-6.98%)
Apr 28, 2021 0.1718 0.1784 0.1570 0.1619 244,173 -0.00(-1.88%)
Apr 27, 2021 0.1700 0.1759 0.1527 0.1650 221,939 +0.01(+5.16%)
Apr 26, 2021 0.1312 0.1569 0.1300 0.1569 237,255 +0.03(+21.53%)
Apr 23, 2021 0.1295 0.1335 0.1156 0.1291 440,700 -0.01(-4.30%)
Apr 22, 2021 0.1439 0.1500 0.1342 0.1349 485,268 -0.01(-9.65%)
Apr 21, 2021 0.1436 0.1526 0.1419 0.1493 67,394 +0.01(+4.11%)
Apr 20, 2021 0.1480 0.1602 0.1348 0.1434 315,491 -0.01(-7.54%)
Apr 19, 2021 0.1620 0.1696 0.1551 0.1551 193,666 -0.00(-2.08%)
Apr 16, 2021 0.1679 0.1679 0.1509 0.1584 361,900 +0.00(+0.57%)
Apr 15, 2021 0.1800 0.1800 0.1550 0.1575 263,289 -0.01(-3.20%)
Apr 14, 2021 0.1559 0.1732 0.1546 0.1627 303,935 -0.01(-5.52%)
Apr 13, 2021 0.2010 0.2010 0.1643 0.1722 202,668 -0.01(-3.26%)
Apr 12, 2021 0.1996 0.2096 0.1780 0.1780 243,230 -0.02(-11.00%)
Apr 09, 2021 0.1920 0.2158 0.1920 0.2000 276,100 -0.01(-3.66%)
Apr 08, 2021 0.1890 0.2148 0.1809 0.2076 542,022 +0.01(+5.76%)
Apr 07, 2021 0.2132 0.2180 0.1811 0.1963 204,376 -0.01(-6.57%)
Apr 06, 2021 0.1951 0.2207 0.1951 0.2101 349,945 +0.02(+9.43%)
Apr 05, 2021 0.1800 0.1930 0.1705 0.1920 525,400 +0.03(+16.29%)
Apr 01, 2021 0.1786 0.1800 0.1628 0.1651 136,700 -0.00(-2.77%)
Mar 31, 2021 0.1588 0.1746 0.1501 0.1698 328,364 +0.01(+8.85%)
Mar 30, 2021 0.1539 0.1630 0.1500 0.1560 142,003 -0.00(-1.08%)
Mar 29, 2021 0.1889 0.1889 0.1502 0.1577 882,199 -0.03(-15.80%)
Mar 26, 2021 0.1855 0.1915 0.1800 0.1873 181,900 +0.00(+0.97%)
Mar 25, 2021 0.1800 0.1900 0.1750 0.1855 648,174 -0.00(-0.16%)
Mar 24, 2021 0.1850 0.1996 0.1800 0.1858 171,454 -0.01(-4.52%)
Mar 23, 2021 0.1957 0.2032 0.1850 0.1946 269,123 -0.01(-6.67%)
Mar 22, 2021 0.2144 0.2240 0.1900 0.2085 515,160 -0.00(-0.05%)
Mar 19, 2021 0.1982 0.2126 0.1883 0.2086 440,900 +0.01(+2.66%)
Mar 18, 2021 0.2071 0.2175 0.1997 0.2032 317,215 -0.01(-3.24%)
Mar 17, 2021 0.2080 0.2218 0.1918 0.2100 368,656 -0.01(-3.27%)
Mar 16, 2021 0.2355 0.2445 0.2118 0.2171 344,153 -0.02(-8.51%)
Mar 15, 2021 0.2480 0.2480 0.2184 0.2373 376,071 +0.01(+4.54%)
Mar 12, 2021 0.2143 0.2293 0.2028 0.2270 415,500 +0.02(+9.13%)
Mar 11, 2021 0.2010 0.2187 0.1985 0.2080 401,555 -0.01(-3.08%)
Mar 10, 2021 0.2173 0.2300 0.2048 0.2146 323,246 +0.01(+5.20%)
Mar 09, 2021 0.1870 0.2100 0.1830 0.2040 376,815 +0.01(+7.09%)
Mar 08, 2021 0.2250 0.2261 0.1805 0.1905 649,311 -0.01(-6.80%)
Mar 05, 2021 0.1843 0.2146 0.1450 0.2044 1,656,800 +0.01(+2.87%)
Mar 04, 2021 0.2300 0.2300 0.1758 0.1987 1,120,390 -0.02(-9.68%)
Mar 03, 2021 0.2201 0.2500 0.2200 0.2200 817,646 -0.02(-9.58%)
Mar 02, 2021 0.2769 0.2900 0.2285 0.2433 620,184 -0.02(-7.67%)
Mar 01, 2021 0.2573 0.2800 0.2438 0.2635 546,020 +0.02(+9.79%)
Feb 26, 2021 0.2412 0.2605 0.2200 0.2400 722,800 -0.00(-2.00%)
Feb 25, 2021 0.2633 0.3034 0.2201 0.2449 1,676,761 -0.02(-6.99%)
Feb 24, 2021 0.2386 0.2642 0.2219 0.2633 1,761,119 +0.00(+1.66%)
Feb 23, 2021 0.2901 0.2901 0.2371 0.2590 3,016,492 -0.04(-13.70%)
Feb 22, 2021 0.3350 0.3350 0.3000 0.3001 973,435 -0.02(-5.33%)
Feb 19, 2021 0.3301 0.3301 0.3000 0.3170 2,350,600 -0.02(-5.40%)
Feb 18, 2021 0.3571 0.3571 0.2810 0.3351 5,106,714 -0.02(-6.29%)
Feb 17, 2021 0.4600 0.4600 0.3349 0.3576 6,726,227 -0.05(-11.96%)
Feb 16, 2021 0.4904 0.5359 0.3900 0.4062 10,421,037 -0.05(-11.91%)
Feb 12, 2021 0.6200 0.6301 0.4450 0.4611 11,284,100 -0.15(-24.61%)
Feb 11, 2021 0.5800 0.7400 0.3117 0.6116 20,358,608 +0.21(+53.82%)
Feb 10, 2021 0.3117 0.4900 0.2839 0.3976 25,307,760 +0.13(+47.26%)
Feb 09, 2021 0.0630 0.3100 0.0510 0.2700 38,132,852 +0.22(+429.41%)
Feb 08, 2021 0.0500 0.0533 0.0418 0.0510 636,235 +0.00(+1.39%)
Feb 05, 2021 0.0479 0.0503 0.0430 0.0503 87,600 +0.00(+5.01%)
Feb 04, 2021 0.0477 0.0503 0.0429 0.0479 186,884 -0.00(-3.43%)
Feb 03, 2021 0.0513 0.0513 0.0496 0.0496 4,025 -0.00(-4.80%)
Feb 02, 2021 0.0545 0.0551 0.0468 0.0521 89,381 -0.00(-6.46%)
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.