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:
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 (%)
Feb 26, 2021 2.600 2.650 2.320 2.560 5,043,700 -0.04(-1.54%)
Feb 25, 2021 2.770 2.770 2.500 2.600 4,909,529 -0.27(-9.25%)
Feb 24, 2021 2.840 2.950 2.550 2.865 6,508,722 +0.33(+12.80%)
Feb 23, 2021 2.760 2.760 1.620 2.540 17,151,102 -0.44(-14.77%)
Feb 22, 2021 3.200 3.200 2.840 2.980 7,340,168 -0.21(-6.58%)
Feb 19, 2021 3.500 3.540 3.050 3.190 6,556,600 -0.11(-3.33%)
Feb 18, 2021 3.640 3.660 2.800 3.300 12,592,033 -0.34(-9.34%)
Feb 17, 2021 3.750 3.970 3.600 3.640 6,021,729 -0.26(-6.67%)
Feb 16, 2021 3.990 4.000 3.880 3.900 4,405,199 +0.06(+1.56%)
Feb 12, 2021 3.910 3.950 3.680 3.840 3,911,900 -0.09(-2.29%)
Feb 11, 2021 3.720 4.000 3.500 3.930 10,063,447 +0.17(+4.52%)
Feb 10, 2021 3.890 3.900 3.600 3.760 5,456,554 -0.15(-3.84%)
Feb 09, 2021 4.040 4.040 3.770 3.910 5,199,332 -0.09(-2.25%)
Feb 08, 2021 4.130 4.140 3.930 4.000 6,514,325 +0.08(+1.92%)
Feb 05, 2021 4.100 4.100 3.810 3.925 4,480,200 +0.13(+3.55%)
Feb 04, 2021 3.910 3.950 3.600 3.790 6,301,042 -0.05(-1.30%)
Feb 03, 2021 4.080 4.200 3.650 3.840 7,820,859 -0.19(-4.71%)
Feb 02, 2021 3.930 4.140 3.850 4.030 7,421,968 +0.24(+6.33%)
Feb 01, 2021 3.620 3.870 3.540 3.790 8,235,194 +0.48(+14.67%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.