ABEPF - Vision Lithium Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.05740.05740.05740.05740.0574-
Jun 13, 20190.06030.06030.05740.05740.05743,000
Jun 12, 20190.04170.04170.04170.04170.0417-
Jun 11, 20190.04170.04170.04170.04170.0417-
Jun 10, 2019------
Jun 07, 20190.05120.05120.04170.04170.04173,448
Jun 06, 20190.05800.05800.05800.05800.0580-
Jun 05, 20190.05800.05800.05800.05800.0580-
Jun 04, 20190.05800.05800.05800.05800.0580-
Jun 03, 20190.05800.05800.05800.05800.0580-
May 31, 20190.05800.05800.05800.05800.0580-
May 30, 20190.05800.05800.05800.05800.0580-
May 29, 20190.05800.05800.05800.05800.0580-
May 28, 20190.05800.05800.05800.05800.0580-
May 24, 20190.05800.05800.05800.05800.0580-
May 23, 20190.05800.05800.05800.05800.0580-
May 22, 20190.05800.05800.05800.05800.0580-
May 21, 20190.05800.05800.05800.05800.05805,000
May 20, 20190.06590.06590.06590.06590.0659-
May 17, 20190.06590.06590.06590.06590.0659-
May 16, 20190.06590.06590.06590.06590.0659-
May 15, 20190.06590.06590.06590.06590.0659-
May 14, 20190.06590.06590.06590.06590.0659-
May 13, 20190.06590.06590.06590.06590.0659-
May 10, 20190.06590.06590.06590.06590.0659-
May 09, 20190.06590.06590.06590.06590.0659-
May 08, 20190.06590.06590.06590.06590.0659-
May 07, 20190.06590.06590.06590.06590.0659-
May 06, 20190.06590.06590.06590.06590.0659-
May 03, 20190.06590.06590.06590.06590.0659-
May 02, 20190.06590.06590.06590.06590.0659-
May 01, 20190.06590.06590.06590.06590.0659-
Apr 30, 20190.06590.06590.06590.06590.0659200
Apr 29, 20190.06420.06420.06420.06420.0642-
Apr 26, 20190.06420.06420.06420.06420.0642-
Apr 25, 20190.06420.06420.06420.06420.0642-
Apr 24, 20190.06420.06420.06420.06420.0642-
Apr 23, 20190.06420.06420.06420.06420.06421,250
Apr 22, 20190.07620.07620.07620.07620.0762-
Apr 18, 20190.07620.07620.07620.07620.0762-
Apr 17, 20190.07620.07620.07620.07620.0762-
Apr 16, 20190.07620.07620.07620.07620.0762-
Apr 15, 20190.07620.07620.07620.07620.0762-
Apr 12, 20190.07620.07620.07620.07620.0762-
Apr 11, 20190.07620.07620.07620.07620.0762-
Apr 10, 20190.07620.07620.07620.07620.0762-
Apr 09, 20190.07620.07620.07620.07620.0762-
Apr 08, 20190.07620.07620.07620.07620.07622,222
Apr 05, 20190.08120.08120.08120.08120.0812-
Apr 04, 20190.10020.10020.08120.08120.08123,500
Apr 03, 20190.12890.12890.12890.12890.1289150
Apr 02, 20190.08810.08810.08810.08810.0881-
Apr 01, 20190.08810.08810.08810.08810.0881-
Mar 29, 20190.08810.08810.08810.08810.0881-
Mar 28, 20190.08810.08810.08810.08810.08811,000
Mar 27, 20190.08120.08120.08120.08120.0812-
Mar 26, 20190.08120.08120.08120.08120.0812-
Mar 25, 20190.08120.08120.08120.08120.0812-
Mar 22, 20190.08120.08120.08120.08120.0812-
Mar 21, 20190.08120.08120.08120.08120.0812590
Mar 20, 20190.07500.07500.07500.07500.0750-
Mar 19, 20190.07500.07500.07500.07500.0750-
Mar 18, 20190.07500.07500.07500.07500.0750-
Mar 15, 20190.07500.07500.07500.07500.0750-
Mar 14, 20190.07500.07500.07500.07500.075071,000
Mar 13, 20190.08430.08430.08430.08430.0843-
Mar 12, 20190.08430.08430.08430.08430.0843-
Mar 11, 20190.08430.08430.08430.08430.0843-
Mar 08, 20190.08430.08430.08430.08430.0843-
Mar 07, 20190.08430.08430.08430.08430.0843-
Mar 06, 20190.08430.08430.08430.08430.0843-
Mar 05, 20190.08430.08430.08430.08430.0843-
Mar 04, 20190.08660.08660.08430.08430.08433,222
Mar 01, 20190.07740.07740.07740.07740.0774-
Feb 28, 20190.07740.07740.07740.07740.0774-
Feb 27, 20190.07740.07740.07740.07740.0774-
Feb 26, 20190.07000.07740.06890.07740.0774150,000
Feb 25, 20190.05910.05910.05910.05910.0591-
Feb 22, 20190.05910.05910.05910.05910.0591-
Feb 21, 20190.05910.05910.05910.05910.0591226
Feb 20, 20190.06530.06530.06530.06530.0653-
Feb 19, 20190.06530.06530.06530.06530.0653-
Feb 15, 20190.06530.06530.06530.06530.065331,825
Feb 14, 20190.06000.06000.06000.06000.0600-
Feb 13, 20190.06500.06500.05900.06000.0600210,000
Feb 12, 20190.08170.08170.08170.08170.0817-
Feb 11, 20190.08170.08170.08170.08170.0817-
Feb 08, 20190.08170.08170.08170.08170.0817-
Feb 07, 20190.08170.08170.08170.08170.0817-
Feb 06, 20190.08170.08170.08170.08170.08172,000
Feb 05, 20190.09830.09830.09830.09830.0983-
Feb 04, 20190.09830.09830.09830.09830.0983-
Feb 01, 20190.09830.09830.09830.09830.0983-
Jan 31, 20190.09830.09830.09830.09830.0983-
Jan 30, 20190.09830.09830.09830.09830.0983-
Jan 29, 20190.09830.09830.09830.09830.0983227
Jan 28, 20190.09910.09910.09910.09910.0991-
Jan 25, 20190.08780.09910.08780.09910.09918,000
Jan 24, 20190.10000.10000.10000.10000.1000-
Jan 23, 20190.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...