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 (%)
Jul 31, 2023 0.6476 0.6599 0.6399 0.6455 1,039,854 +0.00(+0.08%)
Jul 28, 2023 0.6606 0.6649 0.6400 0.6450 1,001,638 -0.02(-2.35%)
Jul 27, 2023 0.6799 0.6799 0.6600 0.6605 1,132,827 -0.00(-0.53%)
Jul 26, 2023 0.6600 0.6679 0.6471 0.6640 995,509 +0.00(+0.30%)
Jul 25, 2023 0.6889 0.6889 0.6555 0.6620 758,507 -0.01(-1.93%)
Jul 24, 2023 0.6651 0.6750 0.6525 0.6750 900,506 +0.00(+0.12%)
Jul 21, 2023 0.6706 0.6888 0.6555 0.6742 801,166 -0.01(-1.14%)
Jul 20, 2023 0.6806 0.6950 0.6530 0.6820 1,465,101 -0.00(-0.19%)
Jul 19, 2023 0.6701 0.6999 0.6701 0.6833 538,086 -0.00(-0.26%)
Jul 18, 2023 0.6640 0.7000 0.6640 0.6851 608,400 +0.01(+1.20%)
Jul 17, 2023 0.6975 0.6999 0.6770 0.6770 1,389,226 -0.02(-2.95%)
Jul 14, 2023 0.7101 0.7200 0.6950 0.6976 1,847,812 -0.01(-1.82%)
Jul 13, 2023 0.7152 0.7450 0.7100 0.7105 1,476,419 -0.01(-1.32%)
Jul 12, 2023 0.7400 0.7500 0.7150 0.7200 930,821 -0.01(-1.79%)
Jul 11, 2023 0.7497 0.7499 0.7110 0.7331 1,047,500 +0.01(+1.55%)
Jul 10, 2023 0.7406 0.7500 0.7111 0.7219 1,077,588 -0.01(-1.81%)
Jul 07, 2023 0.7361 0.7445 0.7300 0.7352 495,470 -0.01(-1.24%)
Jul 06, 2023 0.7400 0.7700 0.7330 0.7444 771,225 -0.01(-0.75%)
Jul 05, 2023 0.7601 0.7700 0.7400 0.7500 1,234,360 -0.01(-1.61%)
Jul 03, 2023 0.7600 0.7799 0.7600 0.7623 364,070 -0.01(-1.00%)
Jun 30, 2023 0.7500 0.7800 0.7403 0.7700 683,546 +0.02(+2.69%)
Jun 29, 2023 0.7350 0.7501 0.7200 0.7498 629,629 +0.01(+1.43%)
Jun 28, 2023 0.7587 0.7724 0.7202 0.7392 1,442,598 -0.02(-2.81%)
Jun 27, 2023 0.7701 0.7794 0.7400 0.7606 1,783,075 -0.03(-3.84%)
Jun 26, 2023 0.7731 0.8000 0.7731 0.7910 612,611 +0.01(+1.41%)
Jun 23, 2023 0.7675 0.7950 0.7550 0.7800 1,023,374 +0.00(+0.01%)
Jun 22, 2023 0.7999 0.8000 0.7613 0.7799 715,293 -0.00(-0.32%)
Jun 21, 2023 0.7723 0.7983 0.7577 0.7824 1,089,067 -0.01(-0.95%)
Jun 20, 2023 0.7856 0.8000 0.7710 0.7899 995,717 -0.01(-1.26%)
Jun 16, 2023 0.8200 0.8200 0.7911 0.8000 621,552 -0.01(-1.23%)
Jun 15, 2023 0.8300 0.8300 0.7905 0.8100 926,646 -0.01(-0.86%)
Jun 14, 2023 0.8205 0.8396 0.8100 0.8170 897,104 -0.03(-3.20%)
Jun 13, 2023 0.8225 0.8500 0.8225 0.8440 1,343,527 +0.01(+1.69%)
Jun 12, 2023 0.7904 0.8300 0.7904 0.8300 1,083,896 +0.04(+5.05%)
Jun 09, 2023 0.7925 0.8030 0.7810 0.7901 901,735 +0.01(+0.71%)
Jun 08, 2023 0.8011 0.8200 0.7802 0.7845 752,154 -0.02(-2.00%)
Jun 07, 2023 0.8104 0.8160 0.7900 0.8005 1,281,804 -0.02(-1.90%)
Jun 06, 2023 0.8000 0.8400 0.7950 0.8160 1,588,000 +0.03(+3.29%)
Jun 05, 2023 0.7753 0.7938 0.7611 0.7900 783,887 +0.03(+3.28%)
Jun 02, 2023 0.7800 0.7800 0.7560 0.7649 710,630 +0.00(+0.01%)
Jun 01, 2023 0.7584 0.7790 0.7551 0.7648 589,373 +0.01(+1.28%)
May 31, 2023 0.7700 0.7800 0.7500 0.7551 977,757 -0.01(-1.79%)
May 30, 2023 0.7994 0.7999 0.7600 0.7689 802,361 -0.01(-0.77%)
May 26, 2023 0.7900 0.8010 0.7611 0.7749 1,320,095 -0.01(-1.60%)
May 25, 2023 0.7976 0.8000 0.7790 0.7875 613,884 -0.01(-1.57%)
May 24, 2023 0.8491 0.8800 0.7700 0.8001 1,686,316 -0.07(-8.03%)
May 23, 2023 0.8700 0.9399 0.8599 0.8700 3,020,642 +0.01(+1.17%)
May 22, 2023 0.7541 0.8599 0.7451 0.8599 3,224,794 +0.11(+15.18%)
May 19, 2023 0.7403 0.7588 0.7403 0.7466 653,419 -0.00(-0.19%)
May 18, 2023 0.7400 0.7500 0.7400 0.7480 368,875 +0.01(+1.07%)
May 17, 2023 0.7337 0.7600 0.7300 0.7401 794,530 -0.01(-1.16%)
May 16, 2023 0.7376 0.7491 0.6888 0.7488 2,093,899 +0.01(+1.53%)
May 15, 2023 0.7506 0.7600 0.7300 0.7375 818,705 -0.02(-2.83%)
May 12, 2023 0.7650 0.7709 0.7505 0.7590 814,275 -0.00(-0.64%)
May 11, 2023 0.7745 0.7789 0.7600 0.7639 439,189 -0.01(-1.05%)
May 10, 2023 0.7630 0.7850 0.7600 0.7720 406,186 +0.01(+0.92%)
May 09, 2023 0.7700 0.7900 0.7605 0.7650 445,925 -0.00(-0.25%)
May 08, 2023 0.7765 0.8100 0.7601 0.7669 866,217 -0.01(-0.87%)
May 05, 2023 0.7726 0.7949 0.7650 0.7736 1,013,133 -0.01(-1.33%)
May 04, 2023 0.8081 0.8088 0.7702 0.7840 659,603 -0.00(-0.61%)
May 03, 2023 0.7526 0.8000 0.7505 0.7888 757,114 +0.03(+3.79%)
May 02, 2023 0.7511 0.7800 0.7500 0.7600 939,714 -0.00(-0.14%)
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.