Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Battery Technology Company - Common Stock (NQ: ABAT )

0.9545 +0.0078 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.9400 0.9800 0.9000 0.9545 250,729 +0.01(+0.82%)
Nov 26, 2024 0.9500 0.9900 0.9200 0.9467 267,652 +0.00(+0.16%)
Nov 25, 2024 0.9100 1.040 0.8910 0.9452 1,021,163 +0.06(+6.21%)
Nov 22, 2024 0.7600 0.9220 0.7600 0.8899 1,368,429 +0.13(+17.09%)
Nov 21, 2024 0.7700 0.7700 0.7300 0.7600 856,624 -0.01(-1.26%)
Nov 20, 2024 0.8000 0.8050 0.7480 0.7697 648,669 -0.03(-3.78%)
Nov 19, 2024 0.8200 0.8500 0.7700 0.7999 861,536 -0.00(-0.01%)
Nov 18, 2024 0.8600 0.9199 0.8000 0.8000 620,437 -0.05(-5.88%)
Nov 15, 2024 0.9200 0.9300 0.7800 0.8500 1,742,134 -0.11(-11.63%)
Nov 14, 2024 0.9901 1.000 0.9500 0.9619 396,593 -0.02(-2.28%)
Nov 13, 2024 0.9500 0.9989 0.9500 0.9843 382,540 +0.02(+1.86%)
Nov 12, 2024 0.9689 0.9799 0.9311 0.9663 306,642 +0.01(+1.34%)
Nov 11, 2024 1.000 1.010 0.9400 0.9535 594,535 -0.04(-4.03%)
Nov 08, 2024 1.000 1.000 0.9800 0.9935 310,627 +0.01(+0.86%)
Nov 07, 2024 0.9900 1.010 0.9803 0.9850 351,421 -0.01(-0.53%)
Nov 06, 2024 1.000 1.010 0.9801 0.9902 382,461 -0.02(-1.96%)
Nov 05, 2024 1.000 1.010 0.9900 1.010 254,602 +0.01(+1.00%)
Nov 04, 2024 0.9900 1.020 0.9801 1.000 505,792 +0.01(+0.67%)
Nov 01, 2024 1.010 1.010 0.9900 0.9933 231,879 -0.00(-0.34%)
Oct 31, 2024 1.010 1.010 0.9600 0.9967 351,125 -0.00(-0.33%)
Oct 30, 2024 1.010 1.010 1.000 1.000 227,493 +0.00(+0.00%)
Oct 29, 2024 1.000 1.020 0.9950 1.000 327,501 +0.00(+0.20%)
Oct 28, 2024 1.000 1.020 0.9900 0.9980 358,404 -0.00(-0.20%)
Oct 25, 2024 0.9906 1.020 0.9906 1.000 419,896 -0.01(-0.99%)
Oct 24, 2024 1.010 1.020 0.9900 1.010 226,080 +0.01(+1.23%)
Oct 23, 2024 1.010 1.020 0.9900 0.9977 176,744 -0.01(-1.22%)
Oct 22, 2024 1.020 1.030 0.9868 1.010 336,216 +0.00(+0.00%)
Oct 21, 2024 1.000 1.030 0.9900 1.010 388,626 +0.01(+1.20%)
Oct 18, 2024 1.050 1.050 0.9900 0.9980 528,370 -0.03(-3.11%)
Oct 17, 2024 1.050 1.050 1.000 1.030 350,457 -0.01(-0.96%)
Oct 16, 2024 1.000 1.040 0.9701 1.040 405,174 +0.05(+4.53%)
Oct 15, 2024 1.000 1.020 0.9800 0.9949 275,161 -0.01(-0.51%)
Oct 14, 2024 1.020 1.020 0.9900 1.000 146,866 -0.01(-0.99%)
Oct 11, 2024 1.010 1.030 0.9701 1.010 431,438 +0.01(+1.00%)
Oct 10, 2024 1.000 1.020 0.9901 1.000 335,780 +0.01(+1.01%)
Oct 09, 2024 1.040 1.040 0.9800 0.9900 383,749 -0.06(-5.71%)
Oct 08, 2024 1.060 1.070 1.000 1.050 259,062 -0.01(-0.94%)
Oct 07, 2024 1.040 1.110 1.000 1.060 772,701 +0.03(+2.91%)
Oct 04, 2024 1.000 1.040 0.9724 1.030 637,353 +0.05(+4.90%)
Oct 03, 2024 1.030 1.080 0.9700 0.9819 520,974 -0.05(-4.67%)
Oct 02, 2024 1.010 1.030 0.9744 1.030 241,297 +0.03(+3.49%)
Oct 01, 2024 1.060 1.060 0.9083 0.9953 646,837 -0.07(-6.98%)
Sep 30, 2024 0.9800 1.090 0.9500 1.070 1,346,515 +0.09(+9.15%)
Sep 27, 2024 0.9300 1.010 0.8721 0.9803 806,295 +0.04(+4.29%)
Sep 26, 2024 0.8100 0.9750 0.8100 0.9400 1,398,127 +0.13(+16.05%)
Sep 25, 2024 0.8750 0.8800 0.8000 0.8100 1,580,593 -0.06(-6.91%)
Sep 24, 2024 0.8675 0.9000 0.8500 0.8701 1,526,844 -0.02(-2.26%)
Sep 23, 2024 1.010 1.010 0.8500 0.8902 4,326,695 -0.15(-14.40%)
Sep 20, 2024 1.060 1.210 0.9900 1.040 6,150,912 +0.03(+2.97%)
Sep 19, 2024 1.000 1.016 0.9900 1.010 237,094 +0.02(+2.02%)
Sep 18, 2024 1.010 1.030 0.9900 0.9900 317,071 -0.01(-1.00%)
Sep 17, 2024 1.000 1.030 1.000 1.000 333,715 +0.00(+0.08%)
Sep 16, 2024 0.9700 1.040 0.9745 0.9992 391,507 -0.02(-2.04%)
Sep 13, 2024 1.010 1.050 1.010 1.020 225,996 -0.01(-0.97%)
Sep 12, 2024 1.030 1.050 1.000 1.030 233,660 -0.02(-1.90%)
Sep 11, 2024 1.050 1.080 1.030 1.050 148,488 +0.01(+0.96%)
Sep 10, 2024 1.030 1.060 1.010 1.040 158,261 +0.02(+1.96%)
Sep 09, 2024 1.030 1.050 1.000 1.020 217,629 -0.02(-1.92%)
Sep 06, 2024 1.050 1.079 1.030 1.040 145,137 -0.01(-0.95%)
Sep 05, 2024 1.080 1.090 1.040 1.050 117,603 -0.02(-1.87%)
Sep 04, 2024 1.050 1.070 1.050 1.070 140,358 +0.01(+0.94%)
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.