ORRP - American Battery Metals Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 02, 20190.25620.25900.23510.23990.2399266,564
May 02, 20190.25620.25900.23510.23990.2399266,564
May 01, 20190.24750.25000.24000.24500.2450271,064
Apr 30, 20190.26000.26000.24000.24500.2450244,860
Apr 29, 20190.26000.26700.24500.25800.2580309,459
Apr 26, 20190.25500.26100.24500.24800.248086,809
Apr 25, 20190.24000.26000.24000.25500.2550126,075
Apr 24, 20190.25000.26600.24000.25900.2590201,422
Apr 23, 20190.26200.26800.24000.24750.2475121,385
Apr 22, 20190.24000.27000.23000.26400.2640287,106
Apr 18, 20190.22800.24000.22500.24000.2400167,263
Apr 17, 20190.23000.24000.23000.23500.2350137,273
Apr 16, 20190.22000.24430.22000.23000.2300209,587
Apr 15, 20190.24200.24500.22500.23000.2300139,230
Apr 12, 20190.23000.24200.22800.24200.2420131,951
Apr 11, 20190.24990.24990.23000.23500.2350104,820
Apr 10, 20190.25000.25000.23100.23500.2350244,307
Apr 09, 20190.26500.26500.24010.25000.2500115,092
Apr 08, 20190.28000.28000.24510.26490.2649163,963
Apr 05, 20190.25750.29100.24380.26670.2667307,783
Apr 04, 20190.25750.25750.22900.25750.2575349,467
Apr 03, 20190.23500.25700.23200.25000.2500152,306
Apr 02, 20190.25000.25750.23020.25700.2570215,469
Apr 01, 20190.24000.25750.22700.25700.2570204,618
Mar 29, 20190.23000.25000.23000.25000.2500173,328
Mar 28, 20190.25750.25750.23510.24210.2421190,023
Mar 27, 20190.25700.25750.23500.24500.2450411,517
Mar 26, 20190.24350.25700.23200.25000.2500157,672
Mar 25, 20190.25100.26000.24020.25000.2500325,610
Mar 22, 20190.23000.25100.22000.24560.2456284,020
Mar 21, 20190.22200.24900.22200.23000.2300121,795
Mar 20, 20190.24000.24900.22000.22900.2290104,856
Mar 19, 20190.21900.25000.21900.24000.2400587,847
Mar 18, 20190.22000.22000.20000.21900.2190311,795
Mar 15, 20190.18600.22000.18100.22000.2200151,282
Mar 14, 20190.19100.19200.18100.19000.1900209,949
Mar 13, 20190.20500.20500.19100.19100.1910179,669
Mar 12, 20190.20350.20350.19500.20000.200098,819
Mar 11, 20190.20500.21000.20200.20200.202036,500
Mar 08, 20190.20340.21500.20340.20500.205058,848
Mar 07, 20190.20150.21400.20150.21200.212055,224
Mar 06, 20190.21400.21500.19600.20580.205874,493
Mar 05, 20190.21000.21000.20100.20500.2050190,102
Mar 04, 20190.20100.21400.20100.20550.2055127,453
Mar 01, 20190.20100.21490.20100.21400.2140122,886
Feb 28, 20190.21000.21490.20100.20200.2020209,393
Feb 27, 20190.21000.21000.18000.20000.2000567,094
Feb 26, 20190.22000.23000.21000.21690.216975,363
Feb 25, 20190.21500.23500.21500.21990.2199106,882
Feb 22, 20190.20100.22280.20100.21550.2155151,425
Feb 21, 20190.21800.22500.19500.20100.2010525,096
Feb 20, 20190.23000.23000.21000.21500.215099,150
Feb 19, 20190.22200.22490.21050.22000.2200104,932
Feb 15, 20190.21500.22480.21000.22000.2200114,986
Feb 14, 20190.20500.21980.20300.21490.2149139,530
Feb 13, 20190.23250.23250.19100.21200.2120551,594
Feb 12, 20190.22550.23000.21000.22850.2285475,362
Feb 11, 20190.23000.23090.21750.22990.2299138,704
Feb 08, 20190.22300.23990.22300.22880.2288155,783
Feb 07, 20190.23500.26000.20110.23000.2300834,938
Feb 06, 20190.23880.24000.22100.23500.235080,915
Feb 05, 20190.23950.24800.23000.24800.248090,710
Feb 04, 20190.21200.23900.21000.23700.2370227,022
Feb 01, 20190.22000.23970.21600.22000.2200310,405
Jan 31, 20190.25000.25000.21500.22010.2201262,047
Jan 30, 20190.22620.24000.21500.22500.2250301,317
Jan 29, 20190.22500.23000.21200.22000.2200448,789
Jan 28, 20190.22450.25480.22000.22010.2201141,550
Jan 25, 20190.25600.25990.22180.24000.2400199,995
Jan 24, 20190.25300.26000.21200.25990.25991,050,731
Jan 23, 20190.28100.28100.25000.26000.2600270,947
Jan 22, 20190.29500.32000.26000.28100.2810308,192
Jan 18, 20190.35000.35000.29500.29500.2950340,593
Jan 17, 20190.30000.33000.29650.31000.3100267,165
Jan 16, 20190.32880.34000.30000.30000.3000431,336
Jan 15, 20190.30000.33000.30000.30500.3050407,642
Jan 14, 20190.35140.35900.29000.30000.3000787,091
Jan 11, 20190.35200.36750.34960.35180.3518445,586
Jan 10, 20190.35900.37000.34600.35000.3500599,862
Jan 09, 20190.35400.36000.34250.35020.3502171,511
Jan 08, 20190.35900.37900.33500.34540.34541,023,017
Jan 07, 20190.33900.35900.32100.35900.3590563,956
Jan 04, 20190.32800.34990.30000.32990.3299818,685
Jan 03, 20190.30000.30000.28000.29900.2990287,280
Jan 02, 20190.29500.32000.27900.29300.2930575,443
Dec 31, 20180.28600.32000.28300.31000.3100369,519
Dec 28, 20180.28000.32800.27000.28000.28001,204,901
Dec 27, 20180.25100.27900.24100.27500.2750578,068
Dec 26, 20180.22800.27100.21010.25170.25171,128,309
Dec 24, 20180.22500.23000.21010.22510.2251108,849
Dec 21, 20180.21500.23000.21100.22000.2200377,457
Dec 20, 20180.21000.22000.21000.21970.2197215,813
Dec 19, 20180.20200.21990.20200.21030.2103330,872
Dec 18, 20180.22000.22800.20200.20200.2020280,122
Dec 17, 20180.23650.23650.21000.21000.2100934,092
Dec 14, 20180.23700.23800.22110.22500.2250350,166
Dec 13, 20180.20000.23700.20000.23700.2370703,324
Dec 12, 20180.21750.22000.19950.21000.2100394,520
Dec 11, 20180.21990.22000.20000.20300.2030487,685
Dec 10, 20180.22990.22990.20100.21710.2171441,206
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...