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 (%)
Sep 30, 2019 0.0556 0.0630 0.0556 0.0600 155,366 +0.00(+3.27%)
Sep 27, 2019 0.0600 0.0790 0.0551 0.0581 453,500 +0.00(+3.75%)
Sep 26, 2019 0.0630 0.0630 0.0550 0.0560 585,816 -0.00(-6.67%)
Sep 25, 2019 0.0690 0.0690 0.0550 0.0600 1,023,249 -0.00(-6.25%)
Sep 24, 2019 0.0680 0.0700 0.0640 0.0640 670,638 -0.01(-8.57%)
Sep 23, 2019 0.0699 0.0730 0.0650 0.0700 510,289 +0.00(+0.14%)
Sep 20, 2019 0.0750 0.0750 0.0691 0.0699 489,700 -0.00(-5.54%)
Sep 19, 2019 0.0950 0.0950 0.0703 0.0740 944,360 -0.02(-17.78%)
Sep 18, 2019 0.0750 0.1100 0.0700 0.0900 1,741,115 +0.03(+45.16%)
Sep 17, 2019 0.0650 0.0700 0.0611 0.0620 778,891 -0.00(-4.62%)
Sep 16, 2019 0.0655 0.0750 0.0650 0.0650 575,038 -0.01(-7.14%)
Sep 13, 2019 0.0795 0.0800 0.0650 0.0700 1,966,800 -0.01(-9.68%)
Sep 12, 2019 0.1050 0.1200 0.0775 0.0775 844,582 -0.02(-24.02%)
Sep 11, 2019 0.0650 0.1060 0.0595 0.1020 843,016 +0.04(+74.36%)
Sep 10, 2019 0.0689 0.0689 0.0550 0.0585 2,390,199 -0.01(-15.09%)
Sep 09, 2019 0.0750 0.0800 0.0650 0.0689 2,233,444 -0.01(-8.01%)
Sep 06, 2019 0.0850 0.0850 0.0701 0.0749 1,433,100 -0.01(-6.38%)
Sep 05, 2019 0.0900 0.0990 0.0800 0.0800 1,044,099 -0.01(-14.80%)
Sep 04, 2019 0.1000 0.1000 0.0875 0.0939 596,130 -0.00(-3.69%)
Sep 03, 2019 0.1130 0.1130 0.0910 0.0975 579,448 -0.00(-2.50%)
Aug 30, 2019 0.1005 0.1080 0.0970 0.1000 1,752,900 -0.01(-7.41%)
Aug 29, 2019 0.1130 0.1295 0.1005 0.1080 606,699 -0.01(-4.42%)
Aug 28, 2019 0.1060 0.1145 0.1000 0.1130 625,375 +0.00(+2.73%)
Aug 27, 2019 0.1180 0.1250 0.1050 0.1100 621,235 -0.01(-6.78%)
Aug 26, 2019 0.1395 0.1400 0.1000 0.1180 555,432 -0.02(-15.71%)
Aug 23, 2019 0.1450 0.1450 0.1350 0.1400 597,600 -0.01(-8.20%)
Aug 22, 2019 0.1450 0.1550 0.1450 0.1525 271,462 +0.00(+0.99%)
Aug 21, 2019 0.1600 0.1600 0.1500 0.1510 230,543 -0.01(-3.27%)
Aug 20, 2019 0.1645 0.1650 0.1561 0.1561 90,055 -0.01(-5.96%)
Aug 19, 2019 0.1700 0.1700 0.1600 0.1660 231,173 -0.00(-1.78%)
Aug 16, 2019 0.1670 0.1690 0.1600 0.1690 133,000 +0.00(+2.42%)
Aug 15, 2019 0.1650 0.1700 0.1600 0.1650 97,275 +0.00(+0.00%)
Aug 14, 2019 0.1680 0.1700 0.1620 0.1650 255,275 -0.00(-2.37%)
Aug 13, 2019 0.1800 0.1800 0.1600 0.1690 146,360 -0.00(-0.59%)
Aug 12, 2019 0.1800 0.1800 0.1690 0.1700 235,903 -0.00(-2.86%)
Aug 09, 2019 0.1750 0.1800 0.1700 0.1750 302,000 +0.00(+0.00%)
Aug 08, 2019 0.1750 0.1750 0.1690 0.1750 440,936 +0.00(+1.45%)
Aug 07, 2019 0.1630 0.1725 0.1500 0.1725 591,366 +0.01(+6.15%)
Aug 06, 2019 0.1650 0.1650 0.1550 0.1625 285,545 +0.00(+1.56%)
Aug 05, 2019 0.1600 0.1700 0.1600 0.1600 179,586 +0.00(+0.00%)
Aug 02, 2019 0.1800 0.1800 0.1530 0.1600 201,800 -0.02(-11.11%)
Aug 01, 2019 0.1800 0.1900 0.1550 0.1800 413,244 +0.00(+0.00%)
Jul 31, 2019 0.1700 0.1800 0.1650 0.1800 189,673 +0.01(+5.88%)
Jul 30, 2019 0.1651 0.1799 0.1650 0.1700 148,345 -0.00(-2.86%)
Jul 29, 2019 0.1750 0.1800 0.1650 0.1750 171,551 -0.01(-2.78%)
Jul 26, 2019 0.1900 0.1950 0.1700 0.1800 194,400 -0.01(-5.26%)
Jul 25, 2019 0.1435 0.2000 0.1435 0.1900 299,768 +0.02(+9.20%)
Jul 24, 2019 0.1750 0.1950 0.1700 0.1740 338,361 -0.01(-3.55%)
Jul 23, 2019 0.1950 0.1950 0.1420 0.1804 185,667 -0.01(-7.49%)
Jul 22, 2019 0.2000 0.2000 0.1862 0.1950 383,032 -0.01(-2.50%)
Jul 19, 2019 0.1960 0.2000 0.1853 0.2000 367,700 +0.00(+2.04%)
Jul 18, 2019 0.2100 0.2100 0.1960 0.1960 481,884 -0.01(-5.31%)
Jul 17, 2019 0.2175 0.2200 0.2060 0.2070 316,757 -0.01(-3.72%)
Jul 16, 2019 0.2250 0.2250 0.2150 0.2150 246,733 -0.01(-4.44%)
Jul 15, 2019 0.2300 0.2300 0.2200 0.2250 154,775 -0.01(-2.17%)
Jul 12, 2019 0.2400 0.2400 0.2250 0.2300 150,800 -0.00(-2.13%)
Jul 11, 2019 0.2250 0.2420 0.2250 0.2350 49,211 -0.00(-2.04%)
Jul 10, 2019 0.2300 0.2420 0.2250 0.2399 119,531 +0.01(+4.30%)
Jul 09, 2019 0.2400 0.2420 0.2300 0.2300 144,777 -0.01(-4.17%)
Jul 08, 2019 0.2250 0.2460 0.2250 0.2400 198,287 +0.01(+2.13%)
Jul 05, 2019 0.2300 0.2500 0.2220 0.2350 90,500 +0.00(+0.00%)
Jul 03, 2019 0.2335 0.2400 0.2300 0.2350 112,300 -0.00(-1.67%)
Jul 02, 2019 0.2460 0.2460 0.2390 0.2390 96,082 -0.01(-2.45%)
Jul 01, 2019 0.2300 0.2450 0.2220 0.2450 317,248 +0.02(+8.89%)
Jun 28, 2019 0.2350 0.2375 0.2220 0.2250 128,200 -0.01(-4.26%)
Jun 27, 2019 0.2300 0.2400 0.2300 0.2350 143,264 +0.00(+2.17%)
Jun 26, 2019 0.2400 0.2400 0.2250 0.2300 62,924 -0.01(-3.16%)
Jun 25, 2019 0.2450 0.2450 0.2300 0.2375 120,446 +0.00(+0.64%)
Jun 24, 2019 0.2400 0.2475 0.2200 0.2360 308,639 +0.02(+7.27%)
Jun 21, 2019 0.2485 0.2485 0.2200 0.2200 68,000 -0.02(-10.20%)
Jun 20, 2019 0.2300 0.2495 0.2178 0.2450 234,934 +0.01(+4.70%)
Jun 19, 2019 0.2300 0.2340 0.2100 0.2340 226,854 +0.01(+4.00%)
Jun 18, 2019 0.2101 0.2299 0.2101 0.2250 107,290 +0.01(+2.27%)
Jun 17, 2019 0.2126 0.2350 0.2126 0.2200 102,821 +0.00(+0.00%)
Jun 14, 2019 0.2400 0.2400 0.2100 0.2200 234,800 +0.00(+0.00%)
Jun 13, 2019 0.2300 0.2379 0.2100 0.2200 194,889 +0.00(+0.00%)
Jun 12, 2019 0.2211 0.2395 0.2150 0.2200 420,392 -0.02(-8.30%)
Jun 11, 2019 0.2205 0.2425 0.2205 0.2399 152,902 +0.01(+6.62%)
Jun 10, 2019 0.2400 0.2400 0.2210 0.2250 316,349 -0.01(-4.21%)
Jun 07, 2019 0.2265 0.2499 0.2230 0.2349 305,800 +0.01(+3.71%)
Jun 06, 2019 0.2300 0.2350 0.2220 0.2265 163,783 -0.00(-1.48%)
Jun 05, 2019 0.2475 0.2500 0.2200 0.2299 219,974 -0.01(-3.20%)
Jun 04, 2019 0.2225 0.2450 0.2200 0.2375 219,347 +0.01(+3.26%)
Jun 03, 2019 0.2500 0.2500 0.2300 0.2300 234,301 -0.01(-4.56%)
May 31, 2019 0.2530 0.2530 0.2311 0.2410 156,600 -0.00(-1.63%)
May 30, 2019 0.2550 0.2550 0.2450 0.2450 243,099 -0.01(-2.93%)
May 29, 2019 0.2500 0.2600 0.2401 0.2524 184,875 +0.00(+0.96%)
May 28, 2019 0.2649 0.2649 0.2500 0.2500 184,069 -0.01(-3.85%)
May 24, 2019 0.2645 0.2650 0.2500 0.2600 414,200 -0.00(-1.70%)
May 23, 2019 0.2590 0.2650 0.2525 0.2645 396,714 +0.02(+7.09%)
May 22, 2019 0.2300 0.2700 0.2250 0.2470 477,160 +0.02(+7.39%)
May 21, 2019 0.2200 0.2400 0.2200 0.2300 259,063 -0.00(-2.13%)
May 20, 2019 0.2050 0.2500 0.2050 0.2350 245,245 +0.02(+11.90%)
May 17, 2019 0.2200 0.2290 0.2010 0.2100 307,900 -0.01(-4.11%)
May 16, 2019 0.2450 0.2475 0.2100 0.2190 519,025 -0.01(-4.78%)
May 15, 2019 0.2400 0.2550 0.2185 0.2300 617,777 -0.01(-5.15%)
May 14, 2019 0.2500 0.2550 0.2400 0.2425 190,810 -0.01(-3.00%)
May 13, 2019 0.2550 0.2550 0.2400 0.2500 46,822 -0.01(-3.85%)
May 10, 2019 0.2500 0.2700 0.2360 0.2600 162,200 +0.01(+4.00%)
May 09, 2019 0.2500 0.2600 0.2400 0.2500 165,500 +0.00(+1.01%)
May 08, 2019 0.2412 0.2710 0.2412 0.2475 128,507 +0.00(+1.02%)
May 07, 2019 0.2561 0.2600 0.2411 0.2450 81,998 -0.02(-5.77%)
May 06, 2019 0.2550 0.3700 0.2500 0.2600 334,143 +0.00(+0.97%)
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.