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 (%)
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%)
Jan 03, 2023 0.4135 0.4499 0.4050 0.4356 1,511,432 +0.03(+7.05%)
Dec 30, 2022 0.4026 0.4166 0.3950 0.4069 2,520,546 -0.01(-1.33%)
Dec 29, 2022 0.4010 0.4300 0.4003 0.4124 2,729,077 -0.00(-0.65%)
Dec 28, 2022 0.4470 0.4700 0.4100 0.4151 2,526,696 -0.03(-7.49%)
Dec 27, 2022 0.4700 0.4795 0.4410 0.4487 3,267,626 -0.03(-6.42%)
Dec 23, 2022 0.4901 0.5099 0.4751 0.4795 1,836,916 -0.02(-3.75%)
Dec 22, 2022 0.4975 0.5200 0.4951 0.4982 723,035 -0.01(-2.29%)
Dec 21, 2022 0.5039 0.5190 0.4950 0.5099 1,186,073 +0.00(+0.87%)
Dec 20, 2022 0.5002 0.5170 0.5002 0.5055 611,487 +0.00(+0.86%)
Dec 19, 2022 0.5150 0.5300 0.5000 0.5012 1,870,184 -0.01(-2.68%)
Dec 16, 2022 0.5400 0.5400 0.5070 0.5150 897,841 +0.00(+0.16%)
Dec 15, 2022 0.5231 0.5300 0.5123 0.5142 844,344 -0.02(-2.96%)
Dec 14, 2022 0.5323 0.5400 0.5200 0.5299 1,213,945 +0.00(+0.45%)
Dec 13, 2022 0.5500 0.5500 0.5250 0.5275 1,156,058 -0.01(-1.77%)
Dec 12, 2022 0.5350 0.5500 0.5250 0.5370 1,488,277 +0.00(+0.09%)
Dec 09, 2022 0.5450 0.5450 0.5251 0.5365 474,104 -0.00(-0.45%)
Dec 08, 2022 0.5372 0.5689 0.5245 0.5389 907,791 +0.00(+0.02%)
Dec 07, 2022 0.5442 0.5690 0.5330 0.5388 1,116,431 -0.01(-1.03%)
Dec 06, 2022 0.5650 0.5700 0.5401 0.5444 989,060 -0.02(-3.65%)
Dec 05, 2022 0.5636 0.5853 0.5500 0.5650 1,478,751 -0.01(-0.88%)
Dec 02, 2022 0.6000 0.6000 0.5631 0.5700 777,193 -0.01(-1.52%)
Dec 01, 2022 0.5769 0.6030 0.5625 0.5788 655,475 -0.01(-1.90%)
Nov 30, 2022 0.5900 0.6000 0.5502 0.5900 844,352 +0.04(+7.23%)
Nov 29, 2022 0.5950 0.5950 0.5500 0.5502 975,903 -0.04(-6.71%)
Nov 28, 2022 0.5900 0.6000 0.5710 0.5898 526,127 -0.00(-0.03%)
Nov 25, 2022 0.6000 0.6099 0.5701 0.5900 493,907 -0.02(-3.20%)
Nov 23, 2022 0.6049 0.6100 0.5900 0.6095 604,724 -0.00(-0.05%)
Nov 22, 2022 0.5900 0.6100 0.5800 0.6098 656,299 +0.01(+1.63%)
Nov 21, 2022 0.6398 0.6399 0.5900 0.6000 731,552 -0.02(-3.23%)
Nov 18, 2022 0.6250 0.6250 0.6008 0.6200 843,447 +0.01(+1.66%)
Nov 17, 2022 0.6151 0.6389 0.6001 0.6099 523,080 -0.01(-0.83%)
Nov 16, 2022 0.6084 0.6500 0.5890 0.6150 1,297,255 +0.00(+0.00%)
Nov 15, 2022 0.5910 0.6400 0.5910 0.6150 821,542 +0.02(+2.86%)
Nov 14, 2022 0.5880 0.6150 0.5600 0.5979 968,442 +0.01(+1.36%)
Nov 11, 2022 0.6100 0.6300 0.5800 0.5899 1,096,121 -0.02(-3.30%)
Nov 10, 2022 0.5980 0.6600 0.5600 0.6100 1,581,569 +0.05(+8.93%)
Nov 09, 2022 0.6152 0.6300 0.5599 0.5600 1,373,662 -0.04(-6.67%)
Nov 08, 2022 0.6300 0.6680 0.5900 0.6000 1,147,977 -0.04(-6.25%)
Nov 07, 2022 0.6600 0.6794 0.6292 0.6400 814,993 -0.03(-3.77%)
Nov 04, 2022 0.6648 0.6900 0.6580 0.6651 821,760 -0.00(-0.58%)
Nov 03, 2022 0.6944 0.7000 0.6600 0.6690 1,036,001 -0.02(-3.03%)
Nov 02, 2022 0.7100 0.7300 0.6743 0.6899 1,001,833 -0.02(-2.14%)
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.