ABML - American Battery Metals Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.04100.04400.03250.03550.03552,942,504
Jan 23, 20200.03270.04150.02980.04000.04003,799,301
Jan 22, 20200.04400.04400.03000.03200.03209,088,990
Jan 21, 20200.05300.06000.03850.04100.041013,058,236
Jan 17, 20200.05800.06600.04610.05750.05758,310,829
Jan 16, 20200.07190.07250.04800.05600.056015,511,473
Jan 15, 20200.03500.07100.03000.06700.067015,459,102
Jan 14, 20200.03600.03990.03280.03400.03408,585,156
Jan 13, 20200.02600.02900.02460.02700.02706,466,406
Jan 10, 20200.02600.02800.02440.02550.02553,820,671
Jan 09, 20200.02900.02900.02450.02510.02512,506,243
Jan 08, 20200.02900.02950.02700.02800.02801,406,609
Jan 07, 20200.03000.03100.02690.03100.03107,125,538
Jan 06, 20200.03120.03200.02850.03000.03003,704,105
Jan 03, 20200.03700.03700.03000.03200.03205,565,395
Jan 02, 20200.03150.03900.03000.03500.03502,954,270
Dec 31, 20190.03970.03970.03100.03200.03202,806,029
Dec 30, 20190.03350.03950.03000.03700.03701,373,577
Dec 27, 20190.02950.03350.02900.03350.03351,326,753
Dec 26, 20190.02750.04200.02750.02950.02951,274,781
Dec 24, 20190.02500.04650.02500.04150.0415440,118
Dec 23, 20190.02800.03000.02510.02800.02801,598,497
Dec 20, 20190.02950.03000.02810.02900.02901,317,821
Dec 19, 20190.02950.03200.02840.02990.02992,347,225
Dec 18, 20190.03340.03790.03000.03000.03001,199,697
Dec 17, 20190.02950.03400.02930.03400.03402,765,326
Dec 16, 20190.03550.03550.02810.03000.03002,480,854
Dec 13, 20190.03550.03550.02900.03150.03151,435,637
Dec 12, 20190.03770.03800.03080.03260.0326934,277
Dec 11, 20190.03680.03680.03010.03100.03101,624,387
Dec 10, 20190.04000.04000.03000.03300.03301,648,223
Dec 09, 20190.03400.03500.03000.03380.0338972,982
Dec 06, 20190.03740.03780.03000.03450.03451,580,108
Dec 05, 20190.03800.03800.03400.03800.0380333,174
Dec 04, 20190.04000.04000.03500.03990.0399326,166
Dec 03, 20190.04000.04000.03500.03800.0380273,301
Dec 02, 20190.04000.04000.03800.03800.0380179,138
Nov 29, 20190.03800.04000.03500.03800.0380371,510
Nov 27, 20190.04320.04320.03770.04000.04001,292,248
Nov 26, 20190.05000.05000.03950.04000.04001,799,069
Nov 25, 20190.04400.06000.03750.04800.04801,291,321
Nov 22, 20190.03000.04880.03000.04800.0480401,628
Nov 21, 20190.03590.04000.03300.04000.0400425,294
Nov 20, 20190.03300.03600.03300.03600.0360206,232
Nov 19, 20190.04000.04000.03300.03600.0360532,981
Nov 18, 20190.03100.03600.02900.03600.03601,254,921
Nov 15, 20190.04000.04000.03100.03500.03501,453,642
Nov 14, 20190.04100.04100.03000.03500.0350853,788
Nov 13, 20190.03830.04300.03000.03700.0370606,053
Nov 12, 20190.04300.04300.03900.04100.0410902,316
Nov 11, 20190.04830.04830.04000.04290.0429389,014
Nov 08, 20190.04200.04670.04000.04000.0400993,143
Nov 07, 20190.04000.04400.04000.04200.0420518,621
Nov 06, 20190.04500.04500.03820.04300.0430793,615
Nov 05, 20190.04100.04500.03900.04000.0400606,623
Nov 04, 20190.05000.05000.04100.04100.0410509,297
Nov 01, 20190.05000.05000.04000.04400.04402,054,160
Oct 31, 20190.05000.05000.04500.04900.0490905,150
Oct 30, 20190.05000.05000.04000.04900.04901,966,658
Oct 29, 20190.06000.06000.04500.04700.04701,111,360
Oct 28, 20190.04900.05100.04500.04990.0499454,357
Oct 25, 20190.05000.05000.04500.04900.0490432,404
Oct 24, 20190.04770.05100.04500.05000.05001,193,404
Oct 23, 20190.05000.05250.04500.05000.05001,678,032
Oct 22, 20190.05870.05870.04950.04950.0495566,908
Oct 21, 20190.06300.07500.05000.05390.05392,506,096
Oct 18, 20190.06000.06500.04710.04850.0485554,867
Oct 17, 20190.06500.06500.04500.05000.05001,312,827
Oct 16, 20190.07000.07000.05660.06000.06001,391,982
Oct 15, 20190.05090.08000.05090.06300.06301,000,511
Oct 14, 20190.04760.05180.04600.05180.051863,320
Oct 11, 20190.04500.05180.04500.04650.0465280,480
Oct 10, 20190.05350.05550.04600.04800.0480306,124
Oct 09, 20190.05490.06000.04400.05200.05201,415,192
Oct 08, 20190.05580.05580.05110.05400.0540603,719
Oct 07, 20190.05890.05890.05110.05110.0511412,553
Oct 04, 20190.05600.05790.05150.05500.0550627,256
Oct 03, 20190.06000.06000.05320.05400.0540649,913
Oct 02, 20190.07000.07000.05800.05800.0580286,983
Oct 01, 20190.06000.06300.05570.06000.0600404,386
Sep 30, 20190.05560.06300.05560.06000.0600155,366
Sep 27, 20190.06000.07900.05510.05810.0581453,502
Sep 26, 20190.06300.06300.05500.05600.0560585,816
Sep 25, 20190.06900.06900.05500.06000.06001,023,249
Sep 24, 20190.06800.07000.06400.06400.0640670,638
Sep 23, 20190.06990.07300.06500.07000.0700510,289
Sep 20, 20190.07500.07500.06910.06990.0699489,755
Sep 19, 20190.09500.09500.07030.07400.0740944,360
Sep 18, 20190.07500.11000.07000.09000.09001,741,115
Sep 17, 20190.06500.07000.06110.06200.0620778,891
Sep 16, 20190.06550.07500.06500.06500.0650575,038
Sep 13, 20190.07950.08000.06500.07000.07001,966,884
Sep 12, 20190.10500.12000.07740.07740.0774844,582
Sep 11, 20190.06500.10600.05950.10200.1020843,016
Sep 10, 20190.06890.06890.05500.05850.05852,390,199
Sep 09, 20190.07500.08000.06500.06890.06892,233,444
Sep 06, 20190.08500.08500.07010.07490.07491,433,118
Sep 05, 20190.09000.09900.08000.08000.08001,044,099
Sep 04, 20190.10000.10000.08750.09390.0939596,130
Sep 03, 20190.11300.11300.09100.09750.0975579,448
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...