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 (%)
May 31, 2022 0.9100 0.9499 0.8901 0.9400 1,232,847 +0.01(+1.30%)
May 27, 2022 0.9000 0.9499 0.8901 0.9279 942,980 +0.02(+2.02%)
May 26, 2022 0.9018 0.9170 0.8900 0.9095 488,667 +0.01(+1.39%)
May 25, 2022 0.9037 0.9059 0.8900 0.8970 956,614 -0.01(-0.98%)
May 24, 2022 0.9302 0.9500 0.9000 0.9059 1,090,342 -0.03(-3.64%)
May 23, 2022 0.9402 0.9650 0.9300 0.9401 514,891 -0.01(-1.05%)
May 20, 2022 0.9565 0.9650 0.9300 0.9501 439,096 -0.00(-0.25%)
May 19, 2022 0.9300 0.9700 0.9210 0.9525 691,564 +0.01(+1.58%)
May 18, 2022 0.9760 1.000 0.9300 0.9377 760,663 -0.03(-3.48%)
May 17, 2022 1.000 1.030 0.9610 0.9715 818,514 -0.03(-2.80%)
May 16, 2022 0.9500 1.030 0.8825 0.9995 3,715,648 +0.03(+3.25%)
May 13, 2022 0.9200 0.9690 0.9010 0.9680 1,496,990 +0.05(+5.22%)
May 12, 2022 0.8851 0.9500 0.8501 0.9200 1,415,445 +0.02(+1.67%)
May 11, 2022 0.9251 0.9700 0.8800 0.9049 1,082,351 -0.02(-1.64%)
May 10, 2022 0.9150 0.9899 0.8501 0.9200 1,972,397 +0.05(+6.30%)
May 09, 2022 0.9975 1.010 0.8602 0.8655 3,527,417 -0.16(-15.56%)
May 06, 2022 1.050 1.050 1.005 1.025 1,137,459 -0.03(-2.84%)
May 05, 2022 1.095 1.100 1.020 1.055 1,327,867 -0.05(-4.09%)
May 04, 2022 1.055 1.100 1.050 1.100 1,122,206 +0.04(+3.77%)
May 03, 2022 1.060 1.080 1.050 1.060 1,319,269 +0.00(+0.00%)
May 02, 2022 1.085 1.085 1.050 1.060 830,069 +0.00(+0.00%)
Apr 29, 2022 1.100 1.100 1.050 1.060 822,621 -0.03(-2.75%)
Apr 28, 2022 1.100 1.100 1.050 1.090 1,216,962 -0.01(-0.91%)
Apr 27, 2022 1.090 1.110 1.040 1.100 1,180,441 +0.03(+2.80%)
Apr 26, 2022 1.150 1.180 1.040 1.070 2,198,627 -0.09(-7.76%)
Apr 25, 2022 1.070 1.160 1.050 1.160 1,422,302 +0.08(+7.41%)
Apr 22, 2022 1.150 1.170 1.030 1.080 2,178,404 -0.01(-0.91%)
Apr 21, 2022 1.170 1.190 1.020 1.090 3,832,324 -0.03(-2.69%)
Apr 20, 2022 1.300 1.320 1.105 1.120 4,317,754 -0.19(-14.50%)
Apr 19, 2022 1.210 1.310 1.200 1.310 1,517,396 +0.10(+8.26%)
Apr 18, 2022 1.240 1.240 1.180 1.210 1,024,913 -0.04(-3.20%)
Apr 14, 2022 1.290 1.330 1.210 1.250 1,204,170 -0.04(-3.47%)
Apr 13, 2022 1.150 1.300 1.150 1.295 2,237,224 +0.15(+13.45%)
Apr 12, 2022 1.200 1.290 1.115 1.141 2,253,850 -0.05(-4.08%)
Apr 11, 2022 1.210 1.210 1.120 1.190 2,227,090 -0.03(-2.46%)
Apr 08, 2022 1.290 1.330 1.190 1.220 3,135,213 -0.06(-4.69%)
Apr 07, 2022 1.350 1.380 1.170 1.280 3,089,555 -0.06(-4.48%)
Apr 06, 2022 1.580 1.580 1.260 1.340 6,685,623 -0.26(-16.25%)
Apr 05, 2022 1.705 1.745 1.550 1.600 4,213,556 -0.09(-5.33%)
Apr 04, 2022 1.460 1.730 1.420 1.690 9,379,358 +0.26(+18.18%)
Apr 01, 2022 1.395 1.450 1.360 1.430 3,023,917 +0.07(+5.15%)
Mar 31, 2022 1.410 1.440 1.340 1.360 3,417,907 +0.02(+1.49%)
Mar 30, 2022 1.230 1.460 1.170 1.340 8,037,744 +0.11(+9.39%)
Mar 29, 2022 1.125 1.235 1.110 1.225 3,702,724 +0.12(+11.36%)
Mar 28, 2022 1.075 1.100 1.040 1.100 2,200,231 +0.03(+2.80%)
Mar 25, 2022 1.100 1.100 1.020 1.070 1,444,209 -0.02(-1.83%)
Mar 24, 2022 1.040 1.090 1.040 1.090 1,674,017 +0.05(+4.81%)
Mar 23, 2022 0.9970 1.050 0.9825 1.040 1,052,545 +0.04(+4.01%)
Mar 22, 2022 0.9700 1.030 0.9610 0.9999 1,112,967 +0.03(+3.08%)
Mar 21, 2022 0.9600 0.9770 0.9550 0.9700 784,155 +0.01(+0.78%)
Mar 18, 2022 0.9401 0.9770 0.9300 0.9625 1,113,083 +0.03(+3.48%)
Mar 17, 2022 0.9311 0.9600 0.9200 0.9301 674,283 -0.01(-0.74%)
Mar 16, 2022 0.9477 0.9590 0.9203 0.9370 792,610 +0.01(+0.75%)
Mar 15, 2022 0.9451 0.9481 0.9200 0.9300 653,434 -0.02(-1.93%)
Mar 14, 2022 0.9201 0.9900 0.9010 0.9483 760,934 +0.02(+1.97%)
Mar 11, 2022 0.9801 1.000 0.9100 0.9300 1,050,781 -0.06(-5.78%)
Mar 10, 2022 0.9999 1.000 0.9610 0.9871 692,552 +0.01(+0.71%)
Mar 09, 2022 1.045 1.050 0.9800 0.9801 807,615 +0.01(+1.05%)
Mar 08, 2022 0.9101 1.030 0.8856 0.9699 1,811,147 +0.05(+5.42%)
Mar 07, 2022 0.9900 0.9999 0.9050 0.9200 1,751,927 -0.07(-7.06%)
Mar 04, 2022 1.040 1.050 0.9800 0.9899 1,108,068 -0.05(-4.82%)
Mar 03, 2022 1.050 1.080 1.020 1.040 940,124 -0.03(-2.80%)
Mar 02, 2022 1.070 1.080 1.050 1.070 681,323 +0.02(+1.90%)
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.