Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

American Battery Technology Company (ABML)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8420-0.0680 (-7.47%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20220.90100.93900.83000.84200.84206,862,100
Jan 13, 20220.93000.94000.90200.91000.91001,866,900
Jan 12, 20220.94500.95000.91000.92600.92601,562,200
Jan 11, 20220.94500.96900.91000.94000.94002,916,100
Jan 10, 20221.01501.02000.90200.94400.94404,137,900
Jan 07, 20221.01001.03000.99001.03001.03001,232,700
Jan 06, 20220.99201.01000.98000.99000.99001,850,700
Jan 05, 20221.05001.08000.98000.98500.98503,938,000
Jan 04, 20221.04001.07001.02001.03001.03002,128,100
Jan 03, 20221.07001.16401.01001.02001.02004,960,700
Dec 31, 20210.99001.09000.97001.07001.070011,041,300
Dec 30, 20210.98001.01000.97000.99400.99402,832,200
Dec 29, 20210.99001.01000.97000.97100.97102,775,300
Dec 28, 20211.01001.03000.99001.01001.01002,452,200
Dec 27, 20211.06001.06001.00001.01001.01001,997,300
Dec 23, 20211.06001.07001.02001.05001.05001,502,800
Dec 22, 20211.01001.07001.00001.05001.05002,746,800
Dec 21, 20211.02001.03000.99101.00501.00501,605,700
Dec 20, 20211.02501.03000.97001.02001.02003,092,300
Dec 17, 20211.01501.08000.99001.04701.04702,458,900
Dec 16, 20211.04001.06001.01001.03001.03001,887,200
Dec 15, 20211.01001.02000.95201.00001.00008,563,500
Dec 14, 20211.03001.04001.00001.01001.01003,421,700
Dec 13, 20211.07501.10001.03001.03001.03002,684,500
Dec 10, 20211.15501.18001.06001.06001.06002,409,700
Dec 09, 20211.18001.20001.08001.10501.10501,833,300
Dec 08, 20211.23001.24001.13001.16001.16002,304,700
Dec 07, 20211.06001.29001.05001.22001.22004,433,200
Dec 06, 20211.15001.16001.03001.06501.06503,929,100
Dec 03, 20211.19001.19001.05001.11001.11003,384,100
Dec 02, 20211.17001.21001.05001.15001.15005,371,900
Dec 01, 20211.23001.24001.07001.16001.16003,078,200
Nov 30, 20211.25501.26001.20001.22001.22001,731,200
Nov 29, 20211.27501.29001.22001.23501.23503,019,000
Nov 26, 20211.28001.30001.23001.29501.29501,136,000
Nov 24, 20211.26501.30001.24001.29001.29001,499,600
Nov 23, 20211.28001.30001.25001.25001.25001,568,400
Nov 22, 20211.35001.36001.26001.29001.29002,098,000
Nov 19, 20211.26001.33001.25001.32001.32001,730,800
Nov 18, 20211.28001.30001.25001.26001.26002,376,800
Nov 17, 20211.32001.36001.27001.28001.28002,584,700
Nov 16, 20211.40001.40001.30001.32001.32002,670,100
Nov 15, 20211.46701.48001.33001.37001.37002,488,300
Nov 12, 20211.43001.44501.35001.42001.42001,961,100
Nov 11, 20211.30001.44001.30001.40001.40002,823,800
Nov 10, 20211.39001.43001.30001.31001.31003,354,700
Nov 09, 20211.55001.59001.36001.39001.39005,767,700
Nov 08, 20211.28001.60001.27001.49001.490012,897,900
Nov 05, 20211.24001.27001.24001.25001.25002,461,500
Nov 04, 20211.27001.27501.24001.25001.25002,073,100
Nov 03, 20211.24001.30001.22001.27001.27002,176,000
Nov 02, 20211.23001.26001.21001.21001.21002,379,900
Nov 01, 20211.23501.26001.21001.23001.23002,363,500
Oct 29, 20211.29001.31001.23001.26001.26001,927,700
Oct 28, 20211.27501.34001.26001.28001.28001,996,100
Oct 27, 20211.25001.30001.23001.28001.28002,683,000
Oct 26, 20211.25501.28001.18001.24001.24007,127,900
Oct 25, 20211.26001.29001.22001.25001.25003,885,600
Oct 22, 20211.31001.32001.25001.25001.25003,853,600
Oct 21, 20211.33001.37001.30001.30001.30001,606,200
Oct 20, 20211.34501.39001.33001.33501.33501,562,800
Oct 19, 20211.33001.34001.30001.32001.32001,605,500
Oct 18, 20211.39001.39001.30001.31001.31004,862,900
Oct 15, 20211.42501.44001.37001.39001.39001,520,900
Oct 14, 20211.49001.49001.41001.43001.43001,113,400
Oct 13, 20211.40001.47001.38001.47001.47001,169,600
Oct 12, 20211.38001.41001.37001.40001.40001,292,000
Oct 11, 20211.44001.47001.37001.38001.38001,311,800
Oct 08, 20211.48001.50001.41001.42001.42001,700,600
Oct 07, 20211.49001.51001.48001.49001.49001,700,300
Oct 06, 20211.55001.55001.48001.52001.52001,422,500
Oct 05, 20211.55001.58001.47001.52001.52001,838,700
Oct 04, 20211.57001.65001.46001.51001.51002,709,000
Oct 01, 20211.50501.55001.49001.54001.54001,078,100
Sep 30, 20211.56001.58001.48001.52001.52002,562,900
Sep 29, 20211.58001.59001.52001.56001.56002,075,300
Sep 28, 20211.62001.62501.48001.52001.52002,572,700
Sep 27, 20211.65001.65001.45001.61501.61503,116,100
Sep 24, 20211.60001.62001.55001.62001.62002,678,700
Sep 23, 20211.44001.60001.44001.54001.54003,273,700
Sep 22, 20211.34001.46001.34001.44001.44002,090,000
Sep 21, 20211.31001.38001.31001.35001.35001,098,900
Sep 20, 20211.31001.34001.29001.30001.30002,031,000
Sep 17, 20211.35001.37001.32001.36501.3650814,200
Sep 16, 20211.35501.37001.30001.34501.3450933,700
Sep 15, 20211.32001.49001.30001.34001.34002,697,200
Sep 14, 20211.35001.39001.30001.31001.31001,667,700
Sep 13, 20211.43001.45001.33001.35001.35001,658,300
Sep 10, 20211.45001.48001.35001.40001.40002,456,400
Sep 09, 20211.36501.49501.35001.40001.40003,050,100
Sep 08, 20211.43001.46001.34001.36601.36601,930,800
Sep 07, 20211.46001.48001.37001.41001.41002,696,500
Sep 03, 20211.47001.48001.41701.45001.45002,566,300
Sep 02, 20211.48001.48001.43001.44501.44503,011,000
Sep 01, 20211.59001.59001.44001.46001.46003,414,700
Aug 31, 20211.56001.69001.50001.52001.52001,842,400
Aug 30, 20211.91001.95001.48001.59501.59506,154,100
Aug 27, 20211.23001.75001.22001.63001.630010,489,100
Aug 26, 20211.22001.24001.19001.22001.22002,403,200
Aug 25, 20211.29001.30001.20901.25001.25003,526,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement