Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Battery Technology Co.
(OP:
ABML
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 8, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 08, 2023
0
+0.00(+0.00%)
Sep 07, 2023
0.6516
0.7250
0.6301
0.6805
5,619,051
+0.03(+4.05%)
Sep 06, 2023
0.6701
0.6800
0.6500
0.6540
2,272,930
-0.01(-1.67%)
Sep 05, 2023
0.6649
0.6999
0.6500
0.6651
2,354,081
+0.02(+2.32%)
Sep 01, 2023
0.6201
0.7100
0.6150
0.6500
3,291,629
+0.04(+5.69%)
Aug 31, 2023
0.5700
0.6150
0.5601
0.6150
2,672,275
+0.06(+11.82%)
Aug 30, 2023
0.5598
0.5600
0.5500
0.5500
1,438,314
-0.00(-0.27%)
Aug 29, 2023
0.5580
0.5700
0.5500
0.5515
1,971,286
-0.01(-1.16%)
Aug 28, 2023
0.6000
0.6000
0.5501
0.5580
1,194,819
-0.01(-1.24%)
Aug 25, 2023
0.5700
0.5900
0.5502
0.5650
1,442,792
+0.00(+0.89%)
Aug 24, 2023
0.5925
0.5994
0.5506
0.5600
1,088,620
-0.02(-3.36%)
Aug 23, 2023
0.6100
0.6200
0.5713
0.5795
1,468,934
-0.03(-4.21%)
Aug 22, 2023
0.5600
0.6500
0.5600
0.6050
2,827,951
+0.04(+7.29%)
Aug 21, 2023
0.5745
0.5870
0.5601
0.5639
1,127,418
-0.01(-2.44%)
Aug 18, 2023
0.5857
0.5952
0.5690
0.5780
951,365
-0.00(-0.60%)
Aug 17, 2023
0.6001
0.6100
0.5801
0.5815
1,453,006
+0.00(+0.81%)
Aug 16, 2023
0.5875
0.6100
0.5676
0.5768
991,668
-0.02(-3.85%)
Aug 15, 2023
0.6180
0.6180
0.5650
0.5999
1,506,786
-0.01(-0.83%)
Aug 14, 2023
0.5950
0.6367
0.5759
0.6049
2,161,375
+0.01(+1.53%)
Aug 11, 2023
0.6110
0.6200
0.5916
0.5958
2,105,169
-0.02(-3.15%)
Aug 10, 2023
0.6650
0.6700
0.6150
0.6152
1,742,783
-0.05(-8.17%)
Aug 09, 2023
0.6600
0.6798
0.6505
0.6699
886,874
+0.01(+1.50%)
Aug 08, 2023
0.6499
0.6699
0.6311
0.6600
1,390,087
+0.02(+3.16%)
Aug 07, 2023
0.6575
0.6699
0.6310
0.6398
1,484,030
-0.01(-1.98%)
Aug 04, 2023
0.6800
0.6950
0.6510
0.6527
1,229,655
-0.02(-2.58%)
Aug 03, 2023
0.6600
0.6700
0.6500
0.6700
1,013,358
+0.02(+3.08%)
Aug 02, 2023
0.6928
0.7000
0.6500
0.6500
1,267,251
-0.04(-5.80%)
Aug 01, 2023
0.6505
0.7500
0.6451
0.6900
1,994,637
+0.04(+6.89%)
Jul 31, 2023
0.6476
0.6599
0.6399
0.6455
1,039,854
+0.00(+0.08%)
Jul 28, 2023
0.6606
0.6649
0.6400
0.6450
1,001,638
-0.02(-2.35%)
Jul 27, 2023
0.6799
0.6799
0.6600
0.6605
1,132,827
-0.00(-0.53%)
Jul 26, 2023
0.6600
0.6679
0.6471
0.6640
995,509
+0.00(+0.30%)
Jul 25, 2023
0.6889
0.6889
0.6555
0.6620
758,507
-0.01(-1.93%)
Jul 24, 2023
0.6651
0.6750
0.6525
0.6750
900,506
+0.00(+0.12%)
Jul 21, 2023
0.6706
0.6888
0.6555
0.6742
801,166
-0.01(-1.14%)
Jul 20, 2023
0.6806
0.6950
0.6530
0.6820
1,465,101
-0.00(-0.19%)
Jul 19, 2023
0.6701
0.6999
0.6701
0.6833
538,086
-0.00(-0.26%)
Jul 18, 2023
0.6640
0.7000
0.6640
0.6851
608,400
+0.01(+1.20%)
Jul 17, 2023
0.6975
0.6999
0.6770
0.6770
1,389,226
-0.02(-2.95%)
Jul 14, 2023
0.7101
0.7200
0.6950
0.6976
1,847,812
-0.01(-1.82%)
Jul 13, 2023
0.7152
0.7450
0.7100
0.7105
1,476,419
-0.01(-1.32%)
Jul 12, 2023
0.7400
0.7500
0.7150
0.7200
930,821
-0.01(-1.79%)
Jul 11, 2023
0.7497
0.7499
0.7110
0.7331
1,047,500
+0.01(+1.55%)
Jul 10, 2023
0.7406
0.7500
0.7111
0.7219
1,077,588
-0.01(-1.81%)
Jul 07, 2023
0.7361
0.7445
0.7300
0.7352
495,470
-0.01(-1.24%)
Jul 06, 2023
0.7400
0.7700
0.7330
0.7444
771,225
-0.01(-0.75%)
Jul 05, 2023
0.7601
0.7700
0.7400
0.7500
1,234,360
-0.01(-1.61%)
Jul 03, 2023
0.7600
0.7799
0.7600
0.7623
364,070
-0.01(-1.00%)
Jun 30, 2023
0.7500
0.7800
0.7403
0.7700
683,546
+0.02(+2.69%)
Jun 29, 2023
0.7350
0.7501
0.7200
0.7498
629,629
+0.01(+1.43%)
Jun 28, 2023
0.7587
0.7724
0.7202
0.7392
1,442,598
-0.02(-2.81%)
Jun 27, 2023
0.7701
0.7794
0.7400
0.7606
1,783,075
-0.03(-3.84%)
Jun 26, 2023
0.7731
0.8000
0.7731
0.7910
612,611
+0.01(+1.41%)
Jun 23, 2023
0.7675
0.7950
0.7550
0.7800
1,023,374
+0.00(+0.01%)
Jun 22, 2023
0.7999
0.8000
0.7613
0.7799
715,293
-0.00(-0.32%)
Jun 21, 2023
0.7723
0.7983
0.7577
0.7824
1,089,067
-0.01(-0.95%)
Jun 20, 2023
0.7856
0.8000
0.7710
0.7899
995,717
-0.01(-1.26%)
Jun 16, 2023
0.8200
0.8200
0.7911
0.8000
621,552
-0.01(-1.23%)
Jun 15, 2023
0.8300
0.8300
0.7905
0.8100
926,646
-0.01(-0.86%)
Jun 14, 2023
0.8205
0.8396
0.8100
0.8170
897,104
-0.03(-3.20%)
Jun 13, 2023
0.8225
0.8500
0.8225
0.8440
1,343,527
+0.01(+1.69%)
Jun 12, 2023
0.7904
0.8300
0.7904
0.8300
1,083,896
+0.04(+5.05%)
Jun 09, 2023
0.7925
0.8030
0.7810
0.7901
901,735
+0.01(+0.71%)
Jun 08, 2023
0.8011
0.8200
0.7802
0.7845
752,154
-0.02(-2.00%)
Jun 07, 2023
0.8104
0.8160
0.7900
0.8005
1,281,804
-0.02(-1.90%)
Jun 06, 2023
0.8000
0.8400
0.7950
0.8160
1,588,000
+0.03(+3.29%)
Jun 05, 2023
0.7753
0.7938
0.7611
0.7900
783,887
+0.03(+3.28%)
Jun 02, 2023
0.7800
0.7800
0.7560
0.7649
710,630
+0.00(+0.01%)
Jun 01, 2023
0.7584
0.7790
0.7551
0.7648
589,373
+0.01(+1.28%)
May 31, 2023
0.7700
0.7800
0.7500
0.7551
977,757
-0.01(-1.79%)
May 30, 2023
0.7994
0.7999
0.7600
0.7689
802,361
-0.01(-0.77%)
May 26, 2023
0.7900
0.8010
0.7611
0.7749
1,320,095
-0.01(-1.60%)
May 25, 2023
0.7976
0.8000
0.7790
0.7875
613,884
-0.01(-1.57%)
May 24, 2023
0.8491
0.8800
0.7700
0.8001
1,686,316
-0.07(-8.03%)
May 23, 2023
0.8700
0.9399
0.8599
0.8700
3,020,642
+0.01(+1.17%)
May 22, 2023
0.7541
0.8599
0.7451
0.8599
3,224,794
+0.11(+15.18%)
May 19, 2023
0.7403
0.7588
0.7403
0.7466
653,419
-0.00(-0.19%)
May 18, 2023
0.7400
0.7500
0.7400
0.7480
368,875
+0.01(+1.07%)
May 17, 2023
0.7337
0.7600
0.7300
0.7401
794,530
-0.01(-1.16%)
May 16, 2023
0.7376
0.7491
0.6888
0.7488
2,093,899
+0.01(+1.53%)
May 15, 2023
0.7506
0.7600
0.7300
0.7375
818,705
-0.02(-2.83%)
May 12, 2023
0.7650
0.7709
0.7505
0.7590
814,275
-0.00(-0.64%)
May 11, 2023
0.7745
0.7789
0.7600
0.7639
439,189
-0.01(-1.05%)
May 10, 2023
0.7630
0.7850
0.7600
0.7720
406,186
+0.01(+0.92%)
May 09, 2023
0.7700
0.7900
0.7605
0.7650
445,925
-0.00(-0.25%)
May 08, 2023
0.7765
0.8100
0.7601
0.7669
866,217
-0.01(-0.87%)
May 05, 2023
0.7726
0.7949
0.7650
0.7736
1,013,133
-0.01(-1.33%)
May 04, 2023
0.8081
0.8088
0.7702
0.7840
659,603
-0.00(-0.61%)
May 03, 2023
0.7526
0.8000
0.7505
0.7888
757,114
+0.03(+3.79%)
May 02, 2023
0.7511
0.7800
0.7500
0.7600
939,714
-0.00(-0.14%)
May 01, 2023
0.7900
0.7900
0.7520
0.7611
892,998
-0.03(-3.35%)
Apr 28, 2023
0.7889
0.7889
0.7500
0.7875
947,472
+0.02(+2.02%)
Apr 27, 2023
0.8000
0.8150
0.7625
0.7719
1,048,161
-0.02(-2.25%)
Apr 26, 2023
0.7993
0.8000
0.7790
0.7897
473,060
+0.00(+0.01%)
Apr 25, 2023
0.8249
0.8249
0.7702
0.7896
1,244,906
-0.04(-4.30%)
Apr 24, 2023
0.8600
0.8600
0.8007
0.8251
1,074,649
-0.03(-3.81%)
Apr 21, 2023
0.8403
0.8800
0.8403
0.8578
531,184
+0.01(+1.51%)
Apr 20, 2023
0.8550
0.8700
0.8210
0.8450
722,006
-0.01(-1.40%)
Apr 19, 2023
0.8401
0.9811
0.8206
0.8570
1,824,892
-0.00(-0.17%)
Apr 18, 2023
0.7610
0.8589
0.7600
0.8585
2,089,704
+0.09(+11.49%)
Apr 17, 2023
0.7609
0.7790
0.7350
0.7700
2,714,591
+0.02(+2.42%)
Apr 14, 2023
0.7750
0.7750
0.7300
0.7518
2,020,546
-0.01(-0.99%)
Apr 13, 2023
0.7700
0.7790
0.7351
0.7593
2,356,614
+0.01(+1.58%)
Apr 12, 2023
0.7700
0.7775
0.7450
0.7475
1,802,044
-0.02(-2.92%)
Apr 11, 2023
0.8000
0.8000
0.7520
0.7700
1,478,320
-0.01(-1.14%)
Apr 10, 2023
0.8155
0.8700
0.7510
0.7789
2,525,978
-0.00(-0.01%)
Apr 06, 2023
0.7999
0.8289
0.7701
0.7790
3,157,279
-0.00(-0.12%)
Apr 05, 2023
0.7760
0.8300
0.7300
0.7799
6,837,218
-0.02(-2.49%)
Apr 04, 2023
0.9072
0.9072
0.7900
0.7998
5,029,566
-0.09(-9.93%)
Apr 03, 2023
0.9206
0.9400
0.8720
0.8880
3,003,235
-0.05(-5.53%)
Mar 31, 2023
0.9750
1.000
0.9350
0.9400
3,008,803
-0.04(-3.62%)
Mar 30, 2023
1.070
1.080
0.9699
0.9753
9,762,005
-0.21(-17.70%)
Mar 29, 2023
1.140
1.200
1.140
1.185
2,125,062
+0.05(+3.95%)
Mar 28, 2023
1.080
1.170
1.070
1.140
1,582,394
+0.01(+0.88%)
Mar 27, 2023
1.055
1.190
1.050
1.130
4,022,650
+0.13(+13.00%)
Mar 24, 2023
0.9050
1.050
0.8900
1.000
2,003,584
+0.09(+10.50%)
Mar 23, 2023
0.9150
0.9203
0.8700
0.9050
1,725,277
+0.00(+0.00%)
Mar 22, 2023
0.9299
0.9495
0.8901
0.9050
1,001,594
-0.01(-0.84%)
Mar 21, 2023
0.9200
0.9295
0.8650
0.9127
1,388,760
+0.00(+0.30%)
Mar 20, 2023
0.9300
0.9500
0.9001
0.9100
945,212
-0.02(-1.62%)
Mar 17, 2023
0.9551
0.9600
0.9006
0.9250
1,205,676
-0.02(-2.62%)
Mar 16, 2023
0.9326
0.9710
0.9100
0.9499
2,133,006
+0.03(+3.53%)
Mar 15, 2023
0.9600
0.9800
0.8300
0.9175
7,722,046
-0.07(-6.76%)
Mar 14, 2023
1.090
1.090
0.9500
0.9840
5,417,934
-0.11(-9.72%)
Mar 13, 2023
1.150
1.180
1.060
1.090
3,510,251
-0.09(-7.63%)
Mar 10, 2023
1.290
1.290
1.140
1.180
2,676,797
-0.07(-5.60%)
Mar 09, 2023
1.390
1.400
1.220
1.250
4,856,564
+0.00(+0.40%)
Mar 08, 2023
1.305
1.310
0.9800
1.245
9,948,956
-0.02(-1.97%)
Mar 07, 2023
1.320
1.450
1.180
1.270
8,275,216
+0.10(+8.55%)
Mar 06, 2023
1.050
1.420
1.040
1.170
13,250,953
+0.16(+15.84%)
Mar 03, 2023
0.8401
1.125
0.8400
1.010
7,726,520
+0.18(+21.69%)
Mar 02, 2023
0.8370
0.8388
0.7840
0.8300
2,764,743
+0.00(+0.37%)
Mar 01, 2023
0.8555
0.8650
0.7780
0.8269
3,354,207
-0.01(-1.56%)
Feb 28, 2023
0.6401
0.9311
0.6401
0.8400
15,135,472
+0.20(+32.28%)
Feb 27, 2023
0.5900
0.6495
0.5801
0.6350
944,850
+0.04(+6.72%)
Feb 24, 2023
0.5915
0.5999
0.5800
0.5950
562,434
+0.00(+0.34%)
Feb 23, 2023
0.6000
0.6299
0.5801
0.5930
1,091,949
+0.01(+0.85%)
Feb 22, 2023
0.6015
0.6100
0.5801
0.5880
1,254,783
-0.02(-3.92%)
Feb 21, 2023
0.6156
0.6399
0.5810
0.6120
1,611,086
-0.00(-0.71%)
Feb 17, 2023
0.6500
0.6500
0.6000
0.6164
1,306,995
-0.03(-5.14%)
Feb 16, 2023
0.6998
0.7000
0.6305
0.6498
2,436,967
-0.05(-7.12%)
Feb 15, 2023
0.6984
0.7075
0.6801
0.6996
559,310
+0.00(+0.37%)
Feb 14, 2023
0.6900
0.7000
0.6701
0.6970
771,667
+0.01(+1.87%)
Feb 13, 2023
0.7190
0.7380
0.6620
0.6842
883,506
-0.02(-2.24%)
Feb 10, 2023
0.7460
0.7469
0.6700
0.6999
1,218,036
-0.04(-5.42%)
Feb 09, 2023
0.7497
0.7740
0.7301
0.7400
1,133,624
+0.01(+1.18%)
Feb 08, 2023
0.7800
0.7800
0.7225
0.7314
1,258,862
-0.03(-3.51%)
Feb 07, 2023
0.7245
0.7899
0.7100
0.7580
2,985,788
+0.05(+7.00%)
Feb 06, 2023
0.6656
0.7101
0.6610
0.7084
1,237,350
+0.05(+7.14%)
Feb 03, 2023
0.7149
0.7149
0.6420
0.6612
2,047,783
-0.05(-7.20%)
Feb 02, 2023
0.7230
0.7300
0.7000
0.7125
1,538,907
-0.01(-1.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.