Mail

ABML - American Battery Metals Corporation

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	0.0410	0.0440	0.0325	0.0355	0.0355	2,942,504
Jan 23, 2020	0.0327	0.0415	0.0298	0.0400	0.0400	3,799,301
Jan 22, 2020	0.0440	0.0440	0.0300	0.0320	0.0320	9,088,990
Jan 21, 2020	0.0530	0.0600	0.0385	0.0410	0.0410	13,058,236
Jan 17, 2020	0.0580	0.0660	0.0461	0.0575	0.0575	8,310,829
Jan 16, 2020	0.0719	0.0725	0.0480	0.0560	0.0560	15,511,473
Jan 15, 2020	0.0350	0.0710	0.0300	0.0670	0.0670	15,459,102
Jan 14, 2020	0.0360	0.0399	0.0328	0.0340	0.0340	8,585,156
Jan 13, 2020	0.0260	0.0290	0.0246	0.0270	0.0270	6,466,406
Jan 10, 2020	0.0260	0.0280	0.0244	0.0255	0.0255	3,820,671
Jan 09, 2020	0.0290	0.0290	0.0245	0.0251	0.0251	2,506,243
Jan 08, 2020	0.0290	0.0295	0.0270	0.0280	0.0280	1,406,609
Jan 07, 2020	0.0300	0.0310	0.0269	0.0310	0.0310	7,125,538
Jan 06, 2020	0.0312	0.0320	0.0285	0.0300	0.0300	3,704,105
Jan 03, 2020	0.0370	0.0370	0.0300	0.0320	0.0320	5,565,395
Jan 02, 2020	0.0315	0.0390	0.0300	0.0350	0.0350	2,954,270
Dec 31, 2019	0.0397	0.0397	0.0310	0.0320	0.0320	2,806,029
Dec 30, 2019	0.0335	0.0395	0.0300	0.0370	0.0370	1,373,577
Dec 27, 2019	0.0295	0.0335	0.0290	0.0335	0.0335	1,326,753
Dec 26, 2019	0.0275	0.0420	0.0275	0.0295	0.0295	1,274,781
Dec 24, 2019	0.0250	0.0465	0.0250	0.0415	0.0415	440,118
Dec 23, 2019	0.0280	0.0300	0.0251	0.0280	0.0280	1,598,497
Dec 20, 2019	0.0295	0.0300	0.0281	0.0290	0.0290	1,317,821
Dec 19, 2019	0.0295	0.0320	0.0284	0.0299	0.0299	2,347,225
Dec 18, 2019	0.0334	0.0379	0.0300	0.0300	0.0300	1,199,697
Dec 17, 2019	0.0295	0.0340	0.0293	0.0340	0.0340	2,765,326
Dec 16, 2019	0.0355	0.0355	0.0281	0.0300	0.0300	2,480,854
Dec 13, 2019	0.0355	0.0355	0.0290	0.0315	0.0315	1,435,637
Dec 12, 2019	0.0377	0.0380	0.0308	0.0326	0.0326	934,277
Dec 11, 2019	0.0368	0.0368	0.0301	0.0310	0.0310	1,624,387
Dec 10, 2019	0.0400	0.0400	0.0300	0.0330	0.0330	1,648,223
Dec 09, 2019	0.0340	0.0350	0.0300	0.0338	0.0338	972,982
Dec 06, 2019	0.0374	0.0378	0.0300	0.0345	0.0345	1,580,108
Dec 05, 2019	0.0380	0.0380	0.0340	0.0380	0.0380	333,174
Dec 04, 2019	0.0400	0.0400	0.0350	0.0399	0.0399	326,166
Dec 03, 2019	0.0400	0.0400	0.0350	0.0380	0.0380	273,301
Dec 02, 2019	0.0400	0.0400	0.0380	0.0380	0.0380	179,138
Nov 29, 2019	0.0380	0.0400	0.0350	0.0380	0.0380	371,510
Nov 27, 2019	0.0432	0.0432	0.0377	0.0400	0.0400	1,292,248
Nov 26, 2019	0.0500	0.0500	0.0395	0.0400	0.0400	1,799,069
Nov 25, 2019	0.0440	0.0600	0.0375	0.0480	0.0480	1,291,321
Nov 22, 2019	0.0300	0.0488	0.0300	0.0480	0.0480	401,628
Nov 21, 2019	0.0359	0.0400	0.0330	0.0400	0.0400	425,294
Nov 20, 2019	0.0330	0.0360	0.0330	0.0360	0.0360	206,232
Nov 19, 2019	0.0400	0.0400	0.0330	0.0360	0.0360	532,981
Nov 18, 2019	0.0310	0.0360	0.0290	0.0360	0.0360	1,254,921
Nov 15, 2019	0.0400	0.0400	0.0310	0.0350	0.0350	1,453,642
Nov 14, 2019	0.0410	0.0410	0.0300	0.0350	0.0350	853,788
Nov 13, 2019	0.0383	0.0430	0.0300	0.0370	0.0370	606,053
Nov 12, 2019	0.0430	0.0430	0.0390	0.0410	0.0410	902,316
Nov 11, 2019	0.0483	0.0483	0.0400	0.0429	0.0429	389,014
Nov 08, 2019	0.0420	0.0467	0.0400	0.0400	0.0400	993,143
Nov 07, 2019	0.0400	0.0440	0.0400	0.0420	0.0420	518,621
Nov 06, 2019	0.0450	0.0450	0.0382	0.0430	0.0430	793,615
Nov 05, 2019	0.0410	0.0450	0.0390	0.0400	0.0400	606,623
Nov 04, 2019	0.0500	0.0500	0.0410	0.0410	0.0410	509,297
Nov 01, 2019	0.0500	0.0500	0.0400	0.0440	0.0440	2,054,160
Oct 31, 2019	0.0500	0.0500	0.0450	0.0490	0.0490	905,150
Oct 30, 2019	0.0500	0.0500	0.0400	0.0490	0.0490	1,966,658
Oct 29, 2019	0.0600	0.0600	0.0450	0.0470	0.0470	1,111,360
Oct 28, 2019	0.0490	0.0510	0.0450	0.0499	0.0499	454,357
Oct 25, 2019	0.0500	0.0500	0.0450	0.0490	0.0490	432,404
Oct 24, 2019	0.0477	0.0510	0.0450	0.0500	0.0500	1,193,404
Oct 23, 2019	0.0500	0.0525	0.0450	0.0500	0.0500	1,678,032
Oct 22, 2019	0.0587	0.0587	0.0495	0.0495	0.0495	566,908
Oct 21, 2019	0.0630	0.0750	0.0500	0.0539	0.0539	2,506,096
Oct 18, 2019	0.0600	0.0650	0.0471	0.0485	0.0485	554,867
Oct 17, 2019	0.0650	0.0650	0.0450	0.0500	0.0500	1,312,827
Oct 16, 2019	0.0700	0.0700	0.0566	0.0600	0.0600	1,391,982
Oct 15, 2019	0.0509	0.0800	0.0509	0.0630	0.0630	1,000,511
Oct 14, 2019	0.0476	0.0518	0.0460	0.0518	0.0518	63,320
Oct 11, 2019	0.0450	0.0518	0.0450	0.0465	0.0465	280,480
Oct 10, 2019	0.0535	0.0555	0.0460	0.0480	0.0480	306,124
Oct 09, 2019	0.0549	0.0600	0.0440	0.0520	0.0520	1,415,192
Oct 08, 2019	0.0558	0.0558	0.0511	0.0540	0.0540	603,719
Oct 07, 2019	0.0589	0.0589	0.0511	0.0511	0.0511	412,553
Oct 04, 2019	0.0560	0.0579	0.0515	0.0550	0.0550	627,256
Oct 03, 2019	0.0600	0.0600	0.0532	0.0540	0.0540	649,913
Oct 02, 2019	0.0700	0.0700	0.0580	0.0580	0.0580	286,983
Oct 01, 2019	0.0600	0.0630	0.0557	0.0600	0.0600	404,386
Sep 30, 2019	0.0556	0.0630	0.0556	0.0600	0.0600	155,366
Sep 27, 2019	0.0600	0.0790	0.0551	0.0581	0.0581	453,502
Sep 26, 2019	0.0630	0.0630	0.0550	0.0560	0.0560	585,816
Sep 25, 2019	0.0690	0.0690	0.0550	0.0600	0.0600	1,023,249
Sep 24, 2019	0.0680	0.0700	0.0640	0.0640	0.0640	670,638
Sep 23, 2019	0.0699	0.0730	0.0650	0.0700	0.0700	510,289
Sep 20, 2019	0.0750	0.0750	0.0691	0.0699	0.0699	489,755
Sep 19, 2019	0.0950	0.0950	0.0703	0.0740	0.0740	944,360
Sep 18, 2019	0.0750	0.1100	0.0700	0.0900	0.0900	1,741,115
Sep 17, 2019	0.0650	0.0700	0.0611	0.0620	0.0620	778,891
Sep 16, 2019	0.0655	0.0750	0.0650	0.0650	0.0650	575,038
Sep 13, 2019	0.0795	0.0800	0.0650	0.0700	0.0700	1,966,884
Sep 12, 2019	0.1050	0.1200	0.0774	0.0774	0.0774	844,582
Sep 11, 2019	0.0650	0.1060	0.0595	0.1020	0.1020	843,016
Sep 10, 2019	0.0689	0.0689	0.0550	0.0585	0.0585	2,390,199
Sep 09, 2019	0.0750	0.0800	0.0650	0.0689	0.0689	2,233,444
Sep 06, 2019	0.0850	0.0850	0.0701	0.0749	0.0749	1,433,118
Sep 05, 2019	0.0900	0.0990	0.0800	0.0800	0.0800	1,044,099
Sep 04, 2019	0.1000	0.1000	0.0875	0.0939	0.0939	596,130
Sep 03, 2019	0.1130	0.1130	0.0910	0.0975	0.0975	579,448
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...