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 (%)
Jan 29, 2021 2.990 3.490 2.990 3.305 10,138,000 +0.51(+18.25%)
Jan 28, 2021 3.290 3.300 2.490 2.795 21,900,560 -0.60(-17.79%)
Jan 27, 2021 3.820 3.890 3.200 3.400 13,750,411 -0.58(-14.57%)
Jan 26, 2021 4.500 4.500 3.400 3.980 19,843,580 -0.10(-2.33%)
Jan 25, 2021 3.590 4.900 3.550 4.075 36,244,352 +0.74(+22.19%)
Jan 22, 2021 2.350 3.480 2.290 3.335 34,158,800 +1.03(+44.72%)
Jan 21, 2021 2.050 2.540 1.810 2.304 27,629,534 +0.36(+18.79%)
Jan 20, 2021 1.490 1.980 1.470 1.940 19,328,178 +0.50(+34.40%)
Jan 19, 2021 1.380 1.490 1.340 1.444 11,381,179 +0.16(+12.77%)
Jan 15, 2021 1.220 1.294 1.210 1.280 4,894,200 +0.10(+8.15%)
Jan 14, 2021 1.170 1.200 1.170 1.183 3,562,753 +0.02(+2.03%)
Jan 13, 2021 1.150 1.170 1.110 1.160 3,239,530 +0.03(+2.65%)
Jan 12, 2021 1.180 1.180 1.110 1.130 3,543,416 -0.03(-2.59%)
Jan 11, 2021 1.200 1.230 1.020 1.160 6,253,187 -0.02(-1.69%)
Jan 08, 2021 1.190 1.240 1.160 1.180 6,014,600 +0.03(+2.61%)
Jan 07, 2021 1.080 1.210 1.030 1.150 8,217,616 +0.16(+16.29%)
Jan 06, 2021 0.9681 1.120 0.8500 0.9889 11,737,613 +0.03(+3.01%)
Jan 05, 2021 1.160 1.170 0.7020 0.9600 47,954,872 -0.19(-16.16%)
Jan 04, 2021 1.410 1.410 1.090 1.145 15,973,562 -0.25(-18.21%)
Dec 31, 2020 1.400 1.400 1.400 7,273,692 -0.04(-3.05%)
Dec 30, 2020 1.480 1.580 1.410 1.444 7,273,692 +0.04(+3.14%)
Dec 29, 2020 1.600 1.620 1.170 1.400 15,745,506 -0.15(-9.68%)
Dec 28, 2020 1.290 1.620 1.280 1.550 22,834,930 +0.38(+32.48%)
Dec 24, 2020 1.190 1.240 1.060 1.170 10,846,200 +0.09(+8.33%)
Dec 23, 2020 1.470 1.540 1.000 1.080 45,348,428 -0.24(-18.18%)
Dec 22, 2020 0.8901 1.320 0.8701 1.320 46,771,720 +0.51(+62.96%)
Dec 21, 2020 0.5200 0.9100 0.5200 0.8100 52,261,196 +0.34(+70.53%)
Dec 18, 2020 0.3200 0.4800 0.3180 0.4750 24,919,400 +0.15(+44.82%)
Dec 17, 2020 0.2900 0.3599 0.2750 0.3280 19,250,312 +0.06(+21.48%)
Dec 16, 2020 0.2160 0.2750 0.2100 0.2700 8,651,859 +0.06(+28.57%)
Dec 15, 2020 0.2160 0.2200 0.2050 0.2100 2,086,834 -0.01(-2.33%)
Dec 14, 2020 0.2170 0.2200 0.2080 0.2150 2,539,688 -0.00(-0.92%)
Dec 11, 2020 0.2090 0.2190 0.2045 0.2170 2,869,500 +0.01(+4.63%)
Dec 10, 2020 0.2050 0.2088 0.1850 0.2074 2,366,510 +0.01(+4.75%)
Dec 09, 2020 0.1950 0.2116 0.1835 0.1980 4,909,241 -0.00(-1.05%)
Dec 08, 2020 0.2300 0.2300 0.1920 0.2001 6,122,058 -0.02(-9.05%)
Dec 07, 2020 0.2200 0.2300 0.2115 0.2200 3,831,607 -0.00(-0.68%)
Dec 04, 2020 0.2500 0.2500 0.2199 0.2215 6,770,400 -0.01(-5.30%)
Dec 03, 2020 0.2250 0.2400 0.2201 0.2339 3,819,761 +0.01(+3.50%)
Dec 02, 2020 0.2282 0.2450 0.2060 0.2260 5,147,543 -0.01(-4.64%)
Dec 01, 2020 0.2750 0.2948 0.2300 0.2370 7,745,506 -0.02(-7.06%)
Nov 30, 2020 0.3870 0.3870 0.2300 0.2550 26,283,212 +0.07(+37.47%)
Nov 27, 2020 0.1650 0.1900 0.1615 0.1855 10,401,500 +0.03(+15.94%)
Nov 25, 2020 0.1541 0.1650 0.1500 0.1600 2,890,300 -0.00(-0.93%)
Nov 24, 2020 0.1650 0.1650 0.1502 0.1615 2,840,088 +0.01(+3.59%)
Nov 23, 2020 0.1600 0.1600 0.1410 0.1559 2,709,830 +0.01(+4.56%)
Nov 20, 2020 0.1450 0.1625 0.1400 0.1491 4,580,500 +0.01(+6.50%)
Nov 19, 2020 0.1525 0.1550 0.1400 0.1400 2,473,255 -0.01(-6.04%)
Nov 18, 2020 0.1620 0.1649 0.1483 0.1490 4,614,102 -0.01(-7.74%)
Nov 17, 2020 0.1700 0.1700 0.1590 0.1615 2,093,885 -0.01(-3.24%)
Nov 16, 2020 0.1625 0.1689 0.1612 0.1669 1,625,315 +0.01(+3.34%)
Nov 13, 2020 0.1700 0.1700 0.1590 0.1615 2,565,900 -0.00(-2.65%)
Nov 12, 2020 0.1600 0.1689 0.1600 0.1659 1,083,290 +0.00(+3.04%)
Nov 11, 2020 0.1740 0.1740 0.1600 0.1610 3,303,334 -0.00(-2.66%)
Nov 10, 2020 0.1840 0.1840 0.1640 0.1654 1,362,279 -0.01(-3.33%)
Nov 09, 2020 0.1719 0.1798 0.1650 0.1711 1,551,060 +0.00(+1.36%)
Nov 06, 2020 0.1650 0.1762 0.1650 0.1688 1,673,800 -0.00(-0.12%)
Nov 05, 2020 0.1652 0.1768 0.1652 0.1690 981,659 +0.00(+2.36%)
Nov 04, 2020 0.1746 0.1767 0.1600 0.1651 2,661,679 -0.01(-5.44%)
Nov 03, 2020 0.1747 0.1747 0.1650 0.1746 882,356 +0.01(+3.99%)
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.