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 (%)
Oct 31, 2019 0.0500 0.0500 0.0450 0.0490 905,150 +0.00(+0.00%)
Oct 30, 2019 0.0500 0.0500 0.0400 0.0490 1,966,658 +0.00(+4.26%)
Oct 29, 2019 0.0600 0.0600 0.0450 0.0470 1,111,360 -0.00(-5.81%)
Oct 28, 2019 0.0490 0.0510 0.0450 0.0499 454,357 +0.00(+1.84%)
Oct 25, 2019 0.0500 0.0500 0.0450 0.0490 432,400 -0.00(-2.00%)
Oct 24, 2019 0.0478 0.0510 0.0450 0.0500 1,193,404 +0.00(+0.00%)
Oct 23, 2019 0.0500 0.0525 0.0450 0.0500 1,678,032 +0.00(+1.01%)
Oct 22, 2019 0.0587 0.0587 0.0495 0.0495 566,908 -0.00(-8.16%)
Oct 21, 2019 0.0630 0.0750 0.0500 0.0539 2,506,096 +0.01(+11.13%)
Oct 18, 2019 0.0600 0.0650 0.0471 0.0485 554,800 -0.00(-3.00%)
Oct 17, 2019 0.0650 0.0650 0.0450 0.0500 1,312,827 -0.01(-16.67%)
Oct 16, 2019 0.0700 0.0700 0.0566 0.0600 1,391,982 -0.00(-4.76%)
Oct 15, 2019 0.0509 0.0800 0.0509 0.0630 1,000,511 +0.01(+21.62%)
Oct 14, 2019 0.0476 0.0518 0.0460 0.0518 63,320 +0.01(+11.40%)
Oct 11, 2019 0.0450 0.0518 0.0450 0.0465 280,400 -0.00(-3.13%)
Oct 10, 2019 0.0535 0.0555 0.0460 0.0480 306,124 -0.00(-7.69%)
Oct 09, 2019 0.0550 0.0600 0.0440 0.0520 1,415,192 -0.00(-3.70%)
Oct 08, 2019 0.0558 0.0558 0.0511 0.0540 603,719 +0.00(+5.68%)
Oct 07, 2019 0.0589 0.0589 0.0511 0.0511 412,553 -0.00(-7.09%)
Oct 04, 2019 0.0560 0.0579 0.0515 0.0550 627,200 +0.00(+1.85%)
Oct 03, 2019 0.0600 0.0600 0.0533 0.0540 649,913 -0.00(-6.90%)
Oct 02, 2019 0.0700 0.0700 0.0580 0.0580 286,983 -0.00(-3.33%)
Oct 01, 2019 0.0600 0.0630 0.0557 0.0600 404,386 +0.00(+0.00%)
Sep 30, 2019 0.0556 0.0630 0.0556 0.0600 155,366 +0.00(+3.27%)
Sep 27, 2019 0.0600 0.0790 0.0551 0.0581 453,500 +0.00(+3.75%)
Sep 26, 2019 0.0630 0.0630 0.0550 0.0560 585,816 -0.00(-6.67%)
Sep 25, 2019 0.0690 0.0690 0.0550 0.0600 1,023,249 -0.00(-6.25%)
Sep 24, 2019 0.0680 0.0700 0.0640 0.0640 670,638 -0.01(-8.57%)
Sep 23, 2019 0.0699 0.0730 0.0650 0.0700 510,289 +0.00(+0.14%)
Sep 20, 2019 0.0750 0.0750 0.0691 0.0699 489,700 -0.00(-5.54%)
Sep 19, 2019 0.0950 0.0950 0.0703 0.0740 944,360 -0.02(-17.78%)
Sep 18, 2019 0.0750 0.1100 0.0700 0.0900 1,741,115 +0.03(+45.16%)
Sep 17, 2019 0.0650 0.0700 0.0611 0.0620 778,891 -0.00(-4.62%)
Sep 16, 2019 0.0655 0.0750 0.0650 0.0650 575,038 -0.01(-7.14%)
Sep 13, 2019 0.0795 0.0800 0.0650 0.0700 1,966,800 -0.01(-9.68%)
Sep 12, 2019 0.1050 0.1200 0.0775 0.0775 844,582 -0.02(-24.02%)
Sep 11, 2019 0.0650 0.1060 0.0595 0.1020 843,016 +0.04(+74.36%)
Sep 10, 2019 0.0689 0.0689 0.0550 0.0585 2,390,199 -0.01(-15.09%)
Sep 09, 2019 0.0750 0.0800 0.0650 0.0689 2,233,444 -0.01(-8.01%)
Sep 06, 2019 0.0850 0.0850 0.0701 0.0749 1,433,100 -0.01(-6.38%)
Sep 05, 2019 0.0900 0.0990 0.0800 0.0800 1,044,099 -0.01(-14.80%)
Sep 04, 2019 0.1000 0.1000 0.0875 0.0939 596,130 -0.00(-3.69%)
Sep 03, 2019 0.1130 0.1130 0.0910 0.0975 579,448 -0.00(-2.50%)
Aug 30, 2019 0.1005 0.1080 0.0970 0.1000 1,752,900 -0.01(-7.41%)
Aug 29, 2019 0.1130 0.1295 0.1005 0.1080 606,699 -0.01(-4.42%)
Aug 28, 2019 0.1060 0.1145 0.1000 0.1130 625,375 +0.00(+2.73%)
Aug 27, 2019 0.1180 0.1250 0.1050 0.1100 621,235 -0.01(-6.78%)
Aug 26, 2019 0.1395 0.1400 0.1000 0.1180 555,432 -0.02(-15.71%)
Aug 23, 2019 0.1450 0.1450 0.1350 0.1400 597,600 -0.01(-8.20%)
Aug 22, 2019 0.1450 0.1550 0.1450 0.1525 271,462 +0.00(+0.99%)
Aug 21, 2019 0.1600 0.1600 0.1500 0.1510 230,543 -0.01(-3.27%)
Aug 20, 2019 0.1645 0.1650 0.1561 0.1561 90,055 -0.01(-5.96%)
Aug 19, 2019 0.1700 0.1700 0.1600 0.1660 231,173 -0.00(-1.78%)
Aug 16, 2019 0.1670 0.1690 0.1600 0.1690 133,000 +0.00(+2.42%)
Aug 15, 2019 0.1650 0.1700 0.1600 0.1650 97,275 +0.00(+0.00%)
Aug 14, 2019 0.1680 0.1700 0.1620 0.1650 255,275 -0.00(-2.37%)
Aug 13, 2019 0.1800 0.1800 0.1600 0.1690 146,360 -0.00(-0.59%)
Aug 12, 2019 0.1800 0.1800 0.1690 0.1700 235,903 -0.00(-2.86%)
Aug 09, 2019 0.1750 0.1800 0.1700 0.1750 302,000 +0.00(+0.00%)
Aug 08, 2019 0.1750 0.1750 0.1690 0.1750 440,936 +0.00(+1.45%)
Aug 07, 2019 0.1630 0.1725 0.1500 0.1725 591,366 +0.01(+6.15%)
Aug 06, 2019 0.1650 0.1650 0.1550 0.1625 285,545 +0.00(+1.56%)
Aug 05, 2019 0.1600 0.1700 0.1600 0.1600 179,586 +0.00(+0.00%)
Aug 02, 2019 0.1800 0.1800 0.1530 0.1600 201,800 -0.02(-11.11%)
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.