Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Battery Technology Co. (OP: ABML )

0.6338 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.9750 1.000 0.9350 0.9400 3,008,803 -0.04(-3.62%)
Mar 30, 2023 1.070 1.080 0.9699 0.9753 9,762,005 -0.21(-17.70%)
Mar 29, 2023 1.140 1.200 1.140 1.185 2,125,062 +0.05(+3.95%)
Mar 28, 2023 1.080 1.170 1.070 1.140 1,582,394 +0.01(+0.88%)
Mar 27, 2023 1.055 1.190 1.050 1.130 4,022,650 +0.13(+13.00%)
Mar 24, 2023 0.9050 1.050 0.8900 1.000 2,003,584 +0.09(+10.50%)
Mar 23, 2023 0.9150 0.9203 0.8700 0.9050 1,725,277 +0.00(+0.00%)
Mar 22, 2023 0.9299 0.9495 0.8901 0.9050 1,001,594 -0.01(-0.84%)
Mar 21, 2023 0.9200 0.9295 0.8650 0.9127 1,388,760 +0.00(+0.30%)
Mar 20, 2023 0.9300 0.9500 0.9001 0.9100 945,212 -0.02(-1.62%)
Mar 17, 2023 0.9551 0.9600 0.9006 0.9250 1,205,676 -0.02(-2.62%)
Mar 16, 2023 0.9326 0.9710 0.9100 0.9499 2,133,006 +0.03(+3.53%)
Mar 15, 2023 0.9600 0.9800 0.8300 0.9175 7,722,046 -0.07(-6.76%)
Mar 14, 2023 1.090 1.090 0.9500 0.9840 5,417,934 -0.11(-9.72%)
Mar 13, 2023 1.150 1.180 1.060 1.090 3,510,251 -0.09(-7.63%)
Mar 10, 2023 1.290 1.290 1.140 1.180 2,676,797 -0.07(-5.60%)
Mar 09, 2023 1.390 1.400 1.220 1.250 4,856,564 +0.00(+0.40%)
Mar 08, 2023 1.305 1.310 0.9800 1.245 9,948,956 -0.02(-1.97%)
Mar 07, 2023 1.320 1.450 1.180 1.270 8,275,216 +0.10(+8.55%)
Mar 06, 2023 1.050 1.420 1.040 1.170 13,250,953 +0.16(+15.84%)
Mar 03, 2023 0.8401 1.125 0.8400 1.010 7,726,520 +0.18(+21.69%)
Mar 02, 2023 0.8370 0.8388 0.7840 0.8300 2,764,743 +0.00(+0.37%)
Mar 01, 2023 0.8555 0.8650 0.7780 0.8269 3,354,207 -0.01(-1.56%)
Feb 28, 2023 0.6401 0.9311 0.6401 0.8400 15,135,472 +0.20(+32.28%)
Feb 27, 2023 0.5900 0.6495 0.5801 0.6350 944,850 +0.04(+6.72%)
Feb 24, 2023 0.5915 0.5999 0.5800 0.5950 562,434 +0.00(+0.34%)
Feb 23, 2023 0.6000 0.6299 0.5801 0.5930 1,091,949 +0.01(+0.85%)
Feb 22, 2023 0.6015 0.6100 0.5801 0.5880 1,254,783 -0.02(-3.92%)
Feb 21, 2023 0.6156 0.6399 0.5810 0.6120 1,611,086 -0.00(-0.71%)
Feb 17, 2023 0.6500 0.6500 0.6000 0.6164 1,306,995 -0.03(-5.14%)
Feb 16, 2023 0.6998 0.7000 0.6305 0.6498 2,436,967 -0.05(-7.12%)
Feb 15, 2023 0.6984 0.7075 0.6801 0.6996 559,310 +0.00(+0.37%)
Feb 14, 2023 0.6900 0.7000 0.6701 0.6970 771,667 +0.01(+1.87%)
Feb 13, 2023 0.7190 0.7380 0.6620 0.6842 883,506 -0.02(-2.24%)
Feb 10, 2023 0.7460 0.7469 0.6700 0.6999 1,218,036 -0.04(-5.42%)
Feb 09, 2023 0.7497 0.7740 0.7301 0.7400 1,133,624 +0.01(+1.18%)
Feb 08, 2023 0.7800 0.7800 0.7225 0.7314 1,258,862 -0.03(-3.51%)
Feb 07, 2023 0.7245 0.7899 0.7100 0.7580 2,985,788 +0.05(+7.00%)
Feb 06, 2023 0.6656 0.7101 0.6610 0.7084 1,237,350 +0.05(+7.14%)
Feb 03, 2023 0.7149 0.7149 0.6420 0.6612 2,047,783 -0.05(-7.20%)
Feb 02, 2023 0.7230 0.7300 0.7000 0.7125 1,538,907 -0.01(-1.04%)
Feb 01, 2023 0.6680 0.7298 0.6650 0.7200 1,901,240 +0.05(+7.46%)
Jan 31, 2023 0.6500 0.6870 0.6402 0.6700 1,890,619 +0.03(+4.69%)
Jan 30, 2023 0.5452 0.7490 0.5451 0.6400 5,745,149 +0.08(+15.05%)
Jan 27, 2023 0.5575 0.5599 0.5425 0.5563 772,296 +0.01(+2.07%)
Jan 26, 2023 0.5800 0.5800 0.5331 0.5450 1,001,260 +0.02(+2.83%)
Jan 25, 2023 0.5509 0.5800 0.5218 0.5300 688,411 -0.03(-4.68%)
Jan 24, 2023 0.5975 0.5975 0.5474 0.5560 769,400 -0.02(-3.02%)
Jan 23, 2023 0.5800 0.6000 0.5690 0.5733 1,490,641 -0.01(-1.16%)
Jan 20, 2023 0.5569 0.5990 0.5474 0.5800 1,886,752 +0.03(+5.94%)
Jan 19, 2023 0.5511 0.5900 0.5400 0.5475 676,178 -0.03(-5.60%)
Jan 18, 2023 0.5400 0.6100 0.5250 0.5800 1,686,955 +0.05(+9.23%)
Jan 17, 2023 0.5089 0.5399 0.5060 0.5310 698,379 +0.02(+4.32%)
Jan 13, 2023 0.5200 0.5200 0.5001 0.5090 556,682 -0.00(-0.24%)
Jan 12, 2023 0.5348 0.5348 0.5000 0.5102 875,552 -0.01(-2.07%)
Jan 11, 2023 0.5220 0.5379 0.5100 0.5210 608,652 -0.01(-2.62%)
Jan 10, 2023 0.5650 0.5650 0.5200 0.5350 1,668,134 -0.02(-4.36%)
Jan 09, 2023 0.5025 0.5680 0.5000 0.5594 1,504,567 +0.06(+11.19%)
Jan 06, 2023 0.4981 0.5200 0.4800 0.5031 942,113 +0.01(+2.69%)
Jan 05, 2023 0.5300 0.5450 0.4812 0.4899 1,593,784 -0.02(-4.69%)
Jan 04, 2023 0.4476 0.5198 0.4380 0.5140 1,949,868 +0.08(+18.00%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.