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 (%)
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%)
Mar 01, 2022 1.055 1.080 1.030 1.050 1,087,513 +0.01(+0.96%)
Feb 28, 2022 0.9901 1.060 0.9900 1.040 1,557,102 +0.04(+4.10%)
Feb 25, 2022 0.8400 1.050 0.9300 0.9990 3,845,018 +0.16(+18.91%)
Feb 24, 2022 0.7650 0.8600 0.7110 0.8401 4,342,956 -0.02(-2.31%)
Feb 23, 2022 0.9180 0.9600 0.8100 0.8600 1,804,774 -0.05(-5.08%)
Feb 22, 2022 0.9470 0.9500 0.8800 0.9060 1,241,662 -0.04(-4.38%)
Feb 18, 2022 0.9475 0 -0.03(-2.83%)
Feb 17, 2022 1.020 1.040 0.9701 0.9751 1,208,575 -0.07(-6.82%)
Feb 16, 2022 1.005 1.050 0.9700 1.046 1,124,236 +0.04(+3.61%)
Feb 15, 2022 1.035 1.050 0.9901 1.010 959,567 +0.03(+2.54%)
Feb 14, 2022 1.040 1.050 0.9710 0.9850 1,580,535 -0.06(-5.29%)
Feb 11, 2022 1.075 1.090 0.9900 1.040 1,633,011 -0.03(-2.80%)
Feb 10, 2022 0.9991 1.110 0.9990 1.070 2,045,630 +0.00(+0.00%)
Feb 09, 2022 1.030 1.080 1.030 1.070 975,075 +0.05(+4.39%)
Feb 08, 2022 1.070 1.080 1.010 1.025 1,442,447 -0.06(-5.09%)
Feb 07, 2022 0.9700 1.080 0.9700 1.080 2,003,043 +0.11(+11.34%)
Feb 04, 2022 0.9400 1.030 0.9400 0.9700 1,598,172 +0.05(+5.21%)
Feb 03, 2022 0.9051 0.9500 0.9220 1,370,927 +0.01(+1.25%)
Feb 02, 2022 1.030 1.100 0.8950 0.9106 4,823,428 -0.11(-10.73%)
Feb 01, 2022 0.8489 1.020 0.8300 1.020 5,337,682 +0.19(+22.91%)
Jan 31, 2022 0.7355 0.8300 0.8299 2,869,039 +0.10(+13.70%)
Jan 28, 2022 0.7449 0.7449 0.7110 0.7299 1,593,063 +0.02(+2.64%)
Jan 27, 2022 0.7722 0.8450 0.7110 0.7111 2,722,347 -0.04(-5.20%)
Jan 26, 2022 0.7100 0.7999 0.7051 0.7501 1,829,422 +0.05(+6.97%)
Jan 25, 2022 0.7150 0.7300 0.7000 0.7012 2,142,467 -0.04(-5.23%)
Jan 24, 2022 0.7830 0.7850 0.6600 0.7399 4,144,856 -0.04(-5.14%)
Jan 21, 2022 0.6636 0.7890 0.6601 0.7800 5,774,772 +0.11(+16.85%)
Jan 20, 2022 0.6795 0.7200 0.6600 0.6675 4,078,096 +0.00(+0.39%)
Jan 19, 2022 0.7699 0.7700 0.5600 0.6649 14,960,092 -0.10(-12.52%)
Jan 18, 2022 0.8451 0.8451 0.7501 0.7601 6,454,508 -0.08(-9.73%)
Jan 14, 2022 0.8420 0 -0.07(-7.47%)
Jan 13, 2022 0.9300 0.9400 0.9015 0.9100 1,866,922 -0.02(-1.76%)
Jan 12, 2022 0.9450 0.9499 0.9102 0.9263 1,562,249 -0.01(-1.46%)
Jan 11, 2022 0.9450 0.9690 0.9101 0.9400 2,916,110 -0.00(-0.48%)
Jan 10, 2022 1.015 1.020 0.9015 0.9445 4,137,863 -0.09(-8.30%)
Jan 07, 2022 1.010 1.030 0.9900 1.030 1,232,703 +0.04(+4.03%)
Jan 06, 2022 0.9919 1.010 0.9801 0.9901 1,850,725 +0.01(+0.52%)
Jan 05, 2022 1.050 1.080 0.9801 0.9850 3,938,029 -0.05(-4.37%)
Jan 04, 2022 1.040 1.070 1.020 1.030 2,128,068 +0.01(+0.98%)
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.