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 08, 2023 0.6338 0 -0.05(-6.86%)
Sep 07, 2023 0.6516 0.7250 0.6301 0.6805 5,619,051 +0.03(+4.05%)
Sep 06, 2023 0.6701 0.6800 0.6500 0.6540 2,272,930 -0.01(-1.67%)
Sep 05, 2023 0.6649 0.6999 0.6500 0.6651 2,354,081 +0.02(+2.32%)
Sep 01, 2023 0.6201 0.7100 0.6150 0.6500 3,291,629 +0.04(+5.69%)
Aug 31, 2023 0.5700 0.6150 0.5601 0.6150 2,672,275 +0.06(+11.82%)
Aug 30, 2023 0.5598 0.5600 0.5500 0.5500 1,438,314 -0.00(-0.27%)
Aug 29, 2023 0.5580 0.5700 0.5500 0.5515 1,971,286 -0.01(-1.16%)
Aug 28, 2023 0.6000 0.6000 0.5501 0.5580 1,194,819 -0.01(-1.24%)
Aug 25, 2023 0.5700 0.5900 0.5502 0.5650 1,442,792 +0.00(+0.89%)
Aug 24, 2023 0.5925 0.5994 0.5506 0.5600 1,088,620 -0.02(-3.36%)
Aug 23, 2023 0.6100 0.6200 0.5713 0.5795 1,468,934 -0.03(-4.21%)
Aug 22, 2023 0.5600 0.6500 0.5600 0.6050 2,827,951 +0.04(+7.29%)
Aug 21, 2023 0.5745 0.5870 0.5601 0.5639 1,127,418 -0.01(-2.44%)
Aug 18, 2023 0.5857 0.5952 0.5690 0.5780 951,365 -0.00(-0.60%)
Aug 17, 2023 0.6001 0.6100 0.5801 0.5815 1,453,006 +0.00(+0.81%)
Aug 16, 2023 0.5875 0.6100 0.5676 0.5768 991,668 -0.02(-3.85%)
Aug 15, 2023 0.6180 0.6180 0.5650 0.5999 1,506,786 -0.01(-0.83%)
Aug 14, 2023 0.5950 0.6367 0.5759 0.6049 2,161,375 +0.01(+1.53%)
Aug 11, 2023 0.6110 0.6200 0.5916 0.5958 2,105,169 -0.02(-3.15%)
Aug 10, 2023 0.6650 0.6700 0.6150 0.6152 1,742,783 -0.05(-8.17%)
Aug 09, 2023 0.6600 0.6798 0.6505 0.6699 886,874 +0.01(+1.50%)
Aug 08, 2023 0.6499 0.6699 0.6311 0.6600 1,390,087 +0.02(+3.16%)
Aug 07, 2023 0.6575 0.6699 0.6310 0.6398 1,484,030 -0.01(-1.98%)
Aug 04, 2023 0.6800 0.6950 0.6510 0.6527 1,229,655 -0.02(-2.58%)
Aug 03, 2023 0.6600 0.6700 0.6500 0.6700 1,013,358 +0.02(+3.08%)
Aug 02, 2023 0.6928 0.7000 0.6500 0.6500 1,267,251 -0.04(-5.80%)
Aug 01, 2023 0.6505 0.7500 0.6451 0.6900 1,994,637 +0.04(+6.89%)
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%)
May 01, 2023 0.7900 0.7900 0.7520 0.7611 892,998 -0.03(-3.35%)
Apr 28, 2023 0.7889 0.7889 0.7500 0.7875 947,472 +0.02(+2.02%)
Apr 27, 2023 0.8000 0.8150 0.7625 0.7719 1,048,161 -0.02(-2.25%)
Apr 26, 2023 0.7993 0.8000 0.7790 0.7897 473,060 +0.00(+0.01%)
Apr 25, 2023 0.8249 0.8249 0.7702 0.7896 1,244,906 -0.04(-4.30%)
Apr 24, 2023 0.8600 0.8600 0.8007 0.8251 1,074,649 -0.03(-3.81%)
Apr 21, 2023 0.8403 0.8800 0.8403 0.8578 531,184 +0.01(+1.51%)
Apr 20, 2023 0.8550 0.8700 0.8210 0.8450 722,006 -0.01(-1.40%)
Apr 19, 2023 0.8401 0.9811 0.8206 0.8570 1,824,892 -0.00(-0.17%)
Apr 18, 2023 0.7610 0.8589 0.7600 0.8585 2,089,704 +0.09(+11.49%)
Apr 17, 2023 0.7609 0.7790 0.7350 0.7700 2,714,591 +0.02(+2.42%)
Apr 14, 2023 0.7750 0.7750 0.7300 0.7518 2,020,546 -0.01(-0.99%)
Apr 13, 2023 0.7700 0.7790 0.7351 0.7593 2,356,614 +0.01(+1.58%)
Apr 12, 2023 0.7700 0.7775 0.7450 0.7475 1,802,044 -0.02(-2.92%)
Apr 11, 2023 0.8000 0.8000 0.7520 0.7700 1,478,320 -0.01(-1.14%)
Apr 10, 2023 0.8155 0.8700 0.7510 0.7789 2,525,978 -0.00(-0.01%)
Apr 06, 2023 0.7999 0.8289 0.7701 0.7790 3,157,279 -0.00(-0.12%)
Apr 05, 2023 0.7760 0.8300 0.7300 0.7799 6,837,218 -0.02(-2.49%)
Apr 04, 2023 0.9072 0.9072 0.7900 0.7998 5,029,566 -0.09(-9.93%)
Apr 03, 2023 0.9206 0.9400 0.8720 0.8880 3,003,235 -0.05(-5.53%)
Mar 31, 2023 0.9750 1.000 0.9350 0.9400 3,008,803 -0.04(-3.62%)
Mar 30, 2023 1.070 1.080 0.9699 0.9753 9,762,005 -0.21(-17.70%)
Mar 29, 2023 1.140 1.200 1.140 1.185 2,125,062 +0.05(+3.95%)
Mar 28, 2023 1.080 1.170 1.070 1.140 1,582,394 +0.01(+0.88%)
Mar 27, 2023 1.055 1.190 1.050 1.130 4,022,650 +0.13(+13.00%)
Mar 24, 2023 0.9050 1.050 0.8900 1.000 2,003,584 +0.09(+10.50%)
Mar 23, 2023 0.9150 0.9203 0.8700 0.9050 1,725,277 +0.00(+0.00%)
Mar 22, 2023 0.9299 0.9495 0.8901 0.9050 1,001,594 -0.01(-0.84%)
Mar 21, 2023 0.9200 0.9295 0.8650 0.9127 1,388,760 +0.00(+0.30%)
Mar 20, 2023 0.9300 0.9500 0.9001 0.9100 945,212 -0.02(-1.62%)
Mar 17, 2023 0.9551 0.9600 0.9006 0.9250 1,205,676 -0.02(-2.62%)
Mar 16, 2023 0.9326 0.9710 0.9100 0.9499 2,133,006 +0.03(+3.53%)
Mar 15, 2023 0.9600 0.9800 0.8300 0.9175 7,722,046 -0.07(-6.76%)
Mar 14, 2023 1.090 1.090 0.9500 0.9840 5,417,934 -0.11(-9.72%)
Mar 13, 2023 1.150 1.180 1.060 1.090 3,510,251 -0.09(-7.63%)
Mar 10, 2023 1.290 1.290 1.140 1.180 2,676,797 -0.07(-5.60%)
Mar 09, 2023 1.390 1.400 1.220 1.250 4,856,564 +0.00(+0.40%)
Mar 08, 2023 1.305 1.310 0.9800 1.245 9,948,956 -0.02(-1.97%)
Mar 07, 2023 1.320 1.450 1.180 1.270 8,275,216 +0.10(+8.55%)
Mar 06, 2023 1.050 1.420 1.040 1.170 13,250,953 +0.16(+15.84%)
Mar 03, 2023 0.8401 1.125 0.8400 1.010 7,726,520 +0.18(+21.69%)
Mar 02, 2023 0.8370 0.8388 0.7840 0.8300 2,764,743 +0.00(+0.37%)
Mar 01, 2023 0.8555 0.8650 0.7780 0.8269 3,354,207 -0.01(-1.56%)
Feb 28, 2023 0.6401 0.9311 0.6401 0.8400 15,135,472 +0.20(+32.28%)
Feb 27, 2023 0.5900 0.6495 0.5801 0.6350 944,850 +0.04(+6.72%)
Feb 24, 2023 0.5915 0.5999 0.5800 0.5950 562,434 +0.00(+0.34%)
Feb 23, 2023 0.6000 0.6299 0.5801 0.5930 1,091,949 +0.01(+0.85%)
Feb 22, 2023 0.6015 0.6100 0.5801 0.5880 1,254,783 -0.02(-3.92%)
Feb 21, 2023 0.6156 0.6399 0.5810 0.6120 1,611,086 -0.00(-0.71%)
Feb 17, 2023 0.6500 0.6500 0.6000 0.6164 1,306,995 -0.03(-5.14%)
Feb 16, 2023 0.6998 0.7000 0.6305 0.6498 2,436,967 -0.05(-7.12%)
Feb 15, 2023 0.6984 0.7075 0.6801 0.6996 559,310 +0.00(+0.37%)
Feb 14, 2023 0.6900 0.7000 0.6701 0.6970 771,667 +0.01(+1.87%)
Feb 13, 2023 0.7190 0.7380 0.6620 0.6842 883,506 -0.02(-2.24%)
Feb 10, 2023 0.7460 0.7469 0.6700 0.6999 1,218,036 -0.04(-5.42%)
Feb 09, 2023 0.7497 0.7740 0.7301 0.7400 1,133,624 +0.01(+1.18%)
Feb 08, 2023 0.7800 0.7800 0.7225 0.7314 1,258,862 -0.03(-3.51%)
Feb 07, 2023 0.7245 0.7899 0.7100 0.7580 2,985,788 +0.05(+7.00%)
Feb 06, 2023 0.6656 0.7101 0.6610 0.7084 1,237,350 +0.05(+7.14%)
Feb 03, 2023 0.7149 0.7149 0.6420 0.6612 2,047,783 -0.05(-7.20%)
Feb 02, 2023 0.7230 0.7300 0.7000 0.7125 1,538,907 -0.01(-1.04%)
Feb 01, 2023 0.6680 0.7298 0.6650 0.7200 1,901,240 +0.05(+7.46%)
Jan 31, 2023 0.6500 0.6870 0.6402 0.6700 1,890,619 +0.03(+4.69%)
Jan 30, 2023 0.5452 0.7490 0.5451 0.6400 5,745,149 +0.08(+15.05%)
Jan 27, 2023 0.5575 0.5599 0.5425 0.5563 772,296 +0.01(+2.07%)
Jan 26, 2023 0.5800 0.5800 0.5331 0.5450 1,001,260 +0.02(+2.83%)
Jan 25, 2023 0.5509 0.5800 0.5218 0.5300 688,411 -0.03(-4.68%)
Jan 24, 2023 0.5975 0.5975 0.5474 0.5560 769,400 -0.02(-3.02%)
Jan 23, 2023 0.5800 0.6000 0.5690 0.5733 1,490,641 -0.01(-1.16%)
Jan 20, 2023 0.5569 0.5990 0.5474 0.5800 1,886,752 +0.03(+5.94%)
Jan 19, 2023 0.5511 0.5900 0.5400 0.5475 676,178 -0.03(-5.60%)
Jan 18, 2023 0.5400 0.6100 0.5250 0.5800 1,686,955 +0.05(+9.23%)
Jan 17, 2023 0.5089 0.5399 0.5060 0.5310 698,379 +0.02(+4.32%)
Jan 13, 2023 0.5200 0.5200 0.5001 0.5090 556,682 -0.00(-0.24%)
Jan 12, 2023 0.5348 0.5348 0.5000 0.5102 875,552 -0.01(-2.07%)
Jan 11, 2023 0.5220 0.5379 0.5100 0.5210 608,652 -0.01(-2.62%)
Jan 10, 2023 0.5650 0.5650 0.5200 0.5350 1,668,134 -0.02(-4.36%)
Jan 09, 2023 0.5025 0.5680 0.5000 0.5594 1,504,567 +0.06(+11.19%)
Jan 06, 2023 0.4981 0.5200 0.4800 0.5031 942,113 +0.01(+2.69%)
Jan 05, 2023 0.5300 0.5450 0.4812 0.4899 1,593,784 -0.02(-4.69%)
Jan 04, 2023 0.4476 0.5198 0.4380 0.5140 1,949,868 +0.08(+18.00%)
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.