Dark

ABML
AMERICAN BATTERY TECH CO
stock OTC

Inactive

Sep 8, 2023

10.13USD-0.794%(-0.08)140,995

Pre-market

0.00USD-100.000%(-10.21)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-08	9.6750	10.6335	9.4950	10.1265	-0.794%	140,995	0.000%
2023-09-07	9.7732	10.8750	9.4515	10.2075	+4.052%	374,603	-0.794%
2023-09-06	10.0508	10.2000	9.7500	9.8100	-2.096%	151,529	+3.226%
2023-09-05	9.9728	10.4985	9.7500	10.0200	-0.299%	116,718	+1.063%
2023-09-01	9.3015	10.6500	9.2250	10.0500	+8.943%	166,570	+0.761%
2023-08-31	8.5492	9.2250	8.4015	9.2250	+11.798%	178,152	+9.772%
2023-08-30	8.3963	8.4000	8.2515	8.2515	-0.254%	58,392	+22.723%
2023-08-29	8.3700	8.5500	8.2500	8.2725	-1.165%	131,419	+22.412%
2023-08-28	8.9993	9.0000	8.2515	8.3700	-1.239%	79,655	+20.986%
2023-08-25	8.5500	8.8500	8.2530	8.4750	+0.893%	96,101	+19.487%
2023-08-24	8.8875	8.9910	8.2590	8.4000	-3.365%	72,477	+20.554%
2023-08-23	9.1500	9.3000	8.5695	8.6925	-4.215%	97,956	+16.497%
2023-08-22	8.4000	9.7500	8.4000	9.0750	+7.281%	188,530	+11.587%
2023-08-21	8.6168	8.8050	8.4015	8.4591	-2.433%	75,161	+19.711%
2023-08-18	8.7855	8.9272	8.5350	8.6700	-0.602%	63,424	+16.799%
2023-08-17	9.0015	9.1500	8.7015	8.7225	+0.824%	96,867	+16.096%
2023-08-16	8.8125	9.1500	8.5133	8.6512	-3.860%	66,111	+17.053%
2023-08-15	9.2700	9.2700	8.4750	8.9985	-0.827%	100,452	+12.535%
2023-08-14	8.9242	9.5505	8.6385	9.0735	+1.532%	144,092	+11.605%
2023-08-11	9.1642	9.3000	8.8740	8.9366	-3.150%	140,345	+13.315%
2023-08-10	9.9750	10.0500	9.2250	9.2273	-5.709%	116,186	+9.745%
2023-08-09	9.9000	9.9375	9.7575	9.7860	+2.571%	3,159	+3.479%
2023-08-08	9.7485	10.0485	9.4665	9.5407	-2.671%	9,843	+6.140%
2023-08-07	9.8625	10.0485	9.7905	9.8025	+0.123%	17,091	+3.305%
2023-08-04	10.2000	10.4250	9.7650	9.7905	+0.384%	81,977	+3.432%
2023-08-03	9.9000	9.9075	9.7500	9.7530	+0.031%	5,140	+3.830%
2023-08-02	10.3913	10.5000	9.7500	9.7500	-5.797%	84,483	+3.862%
2023-08-01	9.7575	11.2500	9.6765	10.3500	+5.505%	132,976	-2.159%
2023-07-31	9.7132	9.8970	9.6765	9.8100	+1.395%	7,021	+3.226%
2023-07-28	9.9090	9.9735	9.6000	9.6750	-2.347%	66,776	+4.667%
2023-07-27	10.1985	10.1985	9.9000	9.9075	-0.527%	75,522	+2.210%
2023-07-26	9.9000	10.0185	9.7065	9.9600	+0.302%	66,367	+1.672%
2023-07-25	10.3335	10.3335	9.8325	9.9300	-1.926%	50,567	+1.979%
2023-07-24	9.9758	10.1250	9.7875	10.1250	+0.119%	60,034	+0.015%
2023-07-21	10.0590	10.3320	9.8325	10.1130	-1.136%	53,411	+0.133%
2023-07-20	10.2090	10.4250	9.7950	10.2292	-0.198%	97,689	-1.004%
2023-07-19	10.0515	10.4985	10.0515	10.2495	-0.263%	35,882	-1.200%
2023-07-18	9.9600	10.5000	9.9600	10.2765	+0.750%	40,567	-1.460%
2023-07-17	10.4625	10.4985	10.1550	10.2000	-2.516%	93,058	-0.721%
2023-07-14	10.6515	10.8000	10.4250	10.4633	-1.822%	123,493	-3.219%
2023-07-13	10.7280	11.1750	10.6500	10.6575	-1.319%	98,435	-4.982%
2023-07-12	11.1000	11.2500	10.7250	10.8000	+0.390%	62,055	-6.236%
2023-07-11	11.2455	11.2485	10.6650	10.7580	-0.651%	3,698	-5.870%
2023-07-10	11.1090	11.2500	10.6665	10.8285	-2.748%	71,839	-6.483%
2023-07-07	11.0415	11.1675	10.9500	11.1345	-1.027%	1,449	-9.053%
2023-07-06	11.1000	11.5500	11.1000	11.2500	0.000%	901	-9.987%
2023-07-05	11.4015	11.5500	11.1000	11.2500	-1.619%	82,302	-9.987%
2023-07-03	11.4000	11.6985	11.4000	11.4351	-0.995%	24,271	-11.444%
2023-06-30	11.2500	11.7000	11.1045	11.5500	+2.694%	45,570	-12.325%
2023-06-29	11.0250	11.2515	10.8000	11.2470	+1.434%	41,975	-9.963%
2023-06-28	11.3805	11.5860	10.8030	11.0880	-2.814%	96,249	-8.672%
2023-06-27	11.5515	11.6910	11.1000	11.4090	-3.843%	118,872	-11.241%
2023-06-26	11.5965	12.0000	11.5965	11.8650	+1.410%	40,849	-14.652%
2023-06-23	11.5125	11.9250	11.3250	11.7000	+0.013%	68,238	-13.449%
2023-06-22	11.9990	12.0000	11.4201	11.6985	-0.320%	47,686	-13.438%
2023-06-21	11.5845	11.9745	11.3655	11.7360	-0.949%	72,604	-13.714%
2023-06-20	11.7832	12.0000	11.5650	11.8485	-1.257%	66,410	-14.533%
2023-06-16	12.3000	12.3000	11.8665	11.9993	-1.240%	41,437	-15.608%
2023-06-15	12.4500	12.4500	11.8575	12.1500	-0.857%	61,778	-16.654%
2023-06-14	12.3075	12.5940	12.1500	12.2550	-3.199%	59,807	-17.368%
2023-06-13	12.3375	12.7500	12.3375	12.6600	+1.687%	89,568	-20.012%
2023-06-12	11.8560	12.4500	11.8560	12.4500	+5.056%	72,280	-18.663%
2023-06-09	11.8875	12.0450	11.7150	11.8508	+0.711%	60,116	-14.550%
2023-06-08	12.0165	12.3000	11.7030	11.7671	-2.002%	50,144	-13.942%
2023-06-07	12.1560	12.2400	11.8500	12.0075	-1.900%	85,454	-15.665%
2023-06-06	12.0000	12.6000	11.9250	12.2400	+3.291%	105,920	-17.267%
2023-06-05	11.6295	11.9070	11.4165	11.8500	+3.281%	52,259	-14.544%
2023-06-02	11.7000	11.7000	11.3400	11.4735	+0.013%	47,375	-11.740%
2023-06-01	11.3753	11.6850	11.3265	11.4720	+1.285%	39,292	-11.729%
2023-05-31	11.5500	11.7000	11.2500	11.3265	-1.793%	65,184	-10.595%
2023-05-30	11.9910	11.9985	11.4000	11.5333	-0.776%	53,491	-12.198%
2023-05-26	11.8500	12.0150	11.4165	11.6235	-1.600%	88,006	-12.879%
2023-05-25	11.9640	12.0000	11.6850	11.8125	-1.575%	40,926	-14.273%
2023-05-24	12.7365	13.2000	11.5500	12.0015	-8.034%	112,421	-15.623%
2023-05-23	13.0500	14.0985	12.8985	13.0500	+1.175%	201,376	-22.402%
2023-05-22	11.3115	12.8985	11.1765	12.8985	+15.175%	214,987	-21.491%
2023-05-19	11.1045	11.3820	11.1045	11.1990	-0.181%	43,561	-9.577%
2023-05-18	11.1000	11.2500	11.1000	11.2193	+1.061%	24,594	-9.740%
2023-05-17	11.0055	11.4000	10.9492	11.1015	-1.162%	52,969	-8.783%
2023-05-16	11.0640	11.2365	10.3320	11.2320	+1.539%	139,593	-9.842%
2023-05-15	11.2590	11.4000	10.9500	11.0618	-2.839%	54,599	-8.455%
2023-05-12	11.4750	11.5635	11.2575	11.3850	-0.641%	54,285	-11.054%
2023-05-11	11.6168	11.6835	11.4000	11.4585	-1.049%	29,279	-11.625%
2023-05-10	11.4450	11.7750	11.4000	11.5800	+0.915%	27,079	-12.552%
2023-05-09	11.5500	11.8500	11.4075	11.4750	-0.248%	29,728	-11.752%
2023-05-08	11.6475	12.1500	11.4015	11.5035	-0.859%	57,748	-11.970%
2023-05-05	11.5890	11.9235	11.4750	11.6032	-1.333%	67,542	-12.727%
2023-05-04	12.1215	12.1320	11.5530	11.7600	-0.602%	43,974	-13.890%
2023-05-03	11.2890	12.0000	11.2575	11.8312	+3.782%	50,474	-14.409%
2023-05-02	11.2665	11.7000	11.2500	11.4000	-0.145%	62,699	-11.171%
2023-05-01	11.8500	11.8500	11.2800	11.4165	-3.352%	59,533	-11.299%
2023-04-28	11.8335	11.8335	11.2500	11.8125	+2.021%	63,165	-14.273%
2023-04-27	12.0000	12.2250	11.4375	11.5785	-2.254%	69,877	-12.540%
2023-04-26	11.9895	12.0000	11.6850	11.8455	+0.013%	31,537	-14.512%
2023-04-25	12.3735	12.3735	11.5530	11.8440	-4.303%	82,994	-14.501%
2023-04-24	12.9000	12.9000	12.0105	12.3765	-3.812%	71,643	-18.180%
2023-04-21	12.6045	13.2000	12.6045	12.8670	+1.515%	35,412	-21.299%
2023-04-20	12.8250	13.0500	12.3153	12.6750	-1.400%	48,134	-20.107%
2023-04-19	12.6015	13.6500	12.3090	12.8550	-0.175%	118,326	-21.225%
2023-04-18	11.4143	12.8835	11.4000	12.8775	+11.494%	139,314	-21.363%
2023-04-17	11.4135	11.6843	11.0250	11.5500	+2.421%	181,869	-12.325%
2023-04-14	11.6250	11.6250	10.9500	11.2770	-0.982%	134,703	-10.202%
2023-04-13	11.5500	11.6850	11.0265	11.3888	+1.572%	157,126	-11.084%
2023-04-12	11.5500	11.6625	11.1750	11.2125	-2.922%	120,136	-9.686%
2023-04-11	12.0000	12.0000	11.2800	11.5500	-1.137%	98,555	-12.325%
2023-04-10	12.2325	13.0500	11.2650	11.6828	-0.019%	168,399	-13.321%
2023-04-06	11.9985	12.4335	11.5515	11.6850	-0.115%	210,152	-13.338%
2023-04-05	11.6400	12.4500	10.9500	11.6985	-2.488%	455,815	-13.438%
2023-04-04	13.6080	13.6080	11.8500	11.9970	-9.932%	335,304	-15.591%
2023-04-03	13.8083	14.1000	13.0800	13.3200	-5.532%	200,417	-23.975%
2023-03-31	14.6250	15.0000	14.0250	14.1000	-3.615%	200,587	-28.181%
2023-03-30	16.0500	16.2000	14.5485	14.6288	-17.700%	651,153	-30.777%
2023-03-29	17.1000	18.0000	17.1000	17.7750	+3.947%	141,671	-43.030%
2023-03-28	16.2000	17.5500	16.0500	17.1000	+0.885%	105,463	-40.781%
2023-03-27	15.8250	17.8500	15.7500	16.9500	+13.000%	268,177	-40.257%
2023-03-24	13.5750	15.7500	13.3500	15.0000	+10.497%	133,572	-32.490%
2023-03-23	13.7250	13.8045	13.0500	13.5750	+0.005%	115,130	-25.403%
2023-03-22	13.9485	14.2425	13.3515	13.5743	-0.844%	66,773	-25.399%
2023-03-21	13.8000	13.9425	12.9750	13.6898	+0.292%	92,584	-26.029%
2023-03-20	13.9500	14.2500	13.5015	13.6500	-1.622%	63,017	-25.813%
2023-03-17	14.3258	14.4000	13.5090	13.8750	-2.621%	80,378	-27.016%
2023-03-16	13.9883	14.5650	13.6500	14.2485	+3.531%	142,200	-28.929%
2023-03-15	14.4000	14.7000	12.4500	13.7625	-6.758%	514,803	-26.420%
2023-03-14	16.3500	16.3500	14.2500	14.7600	-9.725%	359,203	-31.392%
2023-03-13	17.2500	17.7000	15.9000	16.3500	-7.627%	233,683	-38.064%
2023-03-10	19.3500	19.3500	17.1000	17.7000	-5.600%	173,506	-42.788%
2023-03-09	20.8500	21.0000	18.3000	18.7500	+0.402%	323,794	-45.992%
2023-03-08	19.5750	19.6500	14.7000	18.6750	-1.969%	663,264	-45.775%
2023-03-07	19.8000	21.7500	17.7000	19.0500	+8.547%	551,681	-46.843%
2023-03-06	15.7500	21.3000	15.6000	17.5500	+15.842%	883,807	-42.299%
2023-03-03	12.6015	16.8750	12.6000	15.1500	+21.695%	515,101	-33.158%
2023-03-02	12.5550	12.5820	11.7600	12.4492	+0.368%	184,461	-18.657%
2023-03-01	12.8325	12.9750	11.6700	12.4035	+0.352%	223,614	-18.358%
2023-02-28	9.6015	13.4340	9.6015	12.3600	+29.764%	533,097	-18.070%
2023-02-27	8.8500	9.7425	8.7015	9.5250	+7.810%	63,392	+6.315%
2023-02-24	8.8725	8.8950	8.7000	8.8350	-0.675%	17,263	+14.618%
2023-02-23	9.0000	9.4485	8.7015	8.8950	+0.850%	72,797	+13.845%
2023-02-22	9.0225	9.1500	8.7015	8.8200	-3.922%	83,652	+14.813%
2023-02-21	9.2340	9.5985	8.7150	9.1800	-0.705%	107,452	+10.310%
2023-02-17	9.7500	9.7500	9.0000	9.2452	-5.148%	87,133	+9.533%
2023-02-16	10.4970	10.5000	9.4575	9.7470	-7.118%	162,468	+3.894%
2023-02-15	10.4760	10.6125	10.2015	10.4940	+0.373%	37,287	-3.502%
2023-02-14	10.3500	10.5000	10.0515	10.4550	+1.871%	51,446	-3.142%
2023-02-13	10.7850	11.0700	9.9300	10.2630	-2.243%	58,900	-1.330%
2023-02-10	11.1900	11.2035	10.0500	10.4985	-5.419%	81,202	-3.543%
2023-02-09	11.2455	11.6100	10.9515	11.1000	+1.176%	75,575	-8.770%
2023-02-08	11.7000	11.7000	10.8368	10.9710	-3.509%	83,924	-7.698%
2023-02-07	10.8668	11.8485	10.6500	11.3700	+7.002%	199,053	-10.937%
2023-02-06	9.9840	10.6507	9.9150	10.6260	+7.139%	94,690	-4.701%
2023-02-03	10.7235	10.7235	9.6300	9.9180	-7.200%	136,519	+2.102%
2023-02-02	10.8442	10.9500	10.5000	10.6875	-1.042%	102,594	-5.249%
2023-02-01	10.0200	10.9470	9.9750	10.8000	+7.463%	126,749	-6.236%
2023-01-31	9.7500	10.3050	9.6030	10.0500	+4.688%	126,041	+0.761%
2023-01-30	8.1773	11.2350	8.1765	9.6000	+15.046%	383,010	+5.484%
2023-01-27	8.3625	8.3985	8.1375	8.3445	+2.073%	51,486	+21.355%
2023-01-26	8.6992	8.7000	7.9965	8.1750	+2.830%	66,751	+23.872%
2023-01-25	8.2635	8.7000	7.8270	7.9500	-4.676%	45,894	+27.377%
2023-01-24	8.9625	8.9625	8.2110	8.3400	-3.010%	51,370	+21.421%
2023-01-23	8.7000	9.0000	8.5350	8.5988	-1.163%	99,543	+17.766%
2023-01-20	8.3535	8.9850	8.2110	8.7000	+5.936%	125,783	+16.397%
2023-01-19	8.2658	8.8500	8.1000	8.2125	-5.603%	45,079	+23.306%
2023-01-18	8.1000	9.1500	7.8750	8.7000	+9.228%	112,464	+16.397%
2023-01-17	7.6335	8.0985	7.5900	7.9650	+4.322%	46,569	+27.137%
2023-01-13	7.8000	7.8000	7.5015	7.6350	-0.235%	37,112	+32.633%
2023-01-12	8.0220	8.0220	7.5000	7.6530	-2.073%	58,438	+32.321%
2023-01-11	7.8300	8.0685	7.6500	7.8150	-2.617%	40,577	+29.578%
2023-01-10	8.4750	8.4750	7.8000	8.0250	-4.362%	111,209	+26.187%
2023-01-09	7.5375	8.5200	7.5000	8.3910	+11.191%	100,677	+20.683%
2023-01-06	7.4715	7.8000	7.2000	7.5465	+2.694%	62,808	+34.188%
2023-01-05	7.9500	8.1750	7.2180	7.3485	-4.689%	106,252	+37.804%
2023-01-04	6.7140	7.7970	6.5700	7.7100	+17.998%	129,991	+31.342%
2023-01-03	6.2018	6.7485	6.0750	6.5340	+7.053%	100,762	+54.982%
2022-12-30	6.0390	6.2490	5.9250	6.1035	-1.334%	168,036	+65.913%
2022-12-29	6.0150	6.4500	6.0045	6.1860	-0.650%	181,941	+63.700%
2022-12-28	6.7050	6.9750	6.1500	6.2265	-7.488%	168,440	+62.636%
2022-12-27	7.0500	7.1925	6.6150	6.7305	-10.878%	217,855	+50.457%
2022-12-23	7.3515	7.6485	7.3515	7.5520	+1.053%	1,494	+34.090%
2022-12-22	7.4625	7.8000	7.4265	7.4733	-2.291%	48,202	+35.502%
2022-12-21	7.5585	7.7850	7.4250	7.6485	+0.870%	79,072	+32.399%
2022-12-20	7.5030	7.7550	7.5030	7.5825	+0.851%	40,766	+33.551%
2022-12-19	7.7250	7.9500	7.5000	7.5185	-2.673%	124,679	+34.688%
2022-12-16	8.1000	8.1000	7.6050	7.7250	+0.165%	59,856	+31.087%
2022-12-15	7.8458	7.9500	7.6845	7.7123	-2.972%	56,290	+31.303%
2022-12-14	7.9838	8.1000	7.8000	7.9485	+0.455%	80,930	+27.401%
2022-12-13	8.2500	8.2500	7.8750	7.9125	-1.769%	77,071	+27.981%
2022-12-12	8.0250	8.2500	7.8750	8.0550	+0.093%	99,218	+25.717%
2022-12-09	8.1750	8.1750	7.8765	8.0475	-0.445%	31,607	+25.834%
2022-12-08	8.0573	8.5335	7.8675	8.0835	-5.456%	60,519	+25.274%
2022-12-02	9.0000	9.0000	8.4465	8.5500	-3.390%	51,813	+18.439%
2022-12-01	8.6535	9.0450	8.4375	8.8500	0.000%	32,511	+14.424%
2022-11-30	8.8500	9.0000	8.2530	8.8500	+1.803%	35,987	+14.424%
2022-11-29	8.9250	8.9250	8.5500	8.6933	-0.077%	39,617	+16.486%
2022-11-28	8.8500	9.0000	8.5650	8.7000	-1.695%	33,518	+16.397%
2022-11-25	9.0000	9.1485	8.5515	8.8500	-3.199%	32,927	+14.424%
2022-11-23	9.0735	9.1500	8.8500	9.1425	-0.049%	40,315	+10.763%
2022-11-22	8.8500	9.1500	8.7000	9.1470	+1.633%	43,753	+10.708%
2022-11-21	9.5970	9.5985	8.8500	9.0000	-3.226%	48,770	+12.517%
2022-11-18	9.3750	9.3750	9.0120	9.3000	+1.656%	56,230	+8.887%
2022-11-17	9.2265	9.5835	9.0015	9.1485	-0.829%	34,872	+10.690%
2022-11-16	9.1260	9.7500	8.8350	9.2250	0.000%	86,484	+9.772%
2022-11-15	8.8650	9.6000	8.8650	9.2250	+2.860%	54,769	+9.772%
2022-11-14	8.8193	9.2250	8.4000	8.9685	+1.356%	64,563	+12.912%
2022-11-11	9.1500	9.4500	8.7000	8.8485	-3.288%	73,075	+14.443%
2022-11-10	8.4000	9.9000	8.4000	9.1493	+8.931%	105,438	+10.681%
2022-11-09	9.2280	9.4500	8.3985	8.3992	-6.676%	91,577	+20.565%
2022-11-08	9.4500	10.0200	8.8500	9.0000	-6.250%	76,532	+12.517%
2022-11-07	9.9000	10.1910	9.4380	9.6000	-3.767%	54,333	+5.484%
2022-11-04	9.9720	10.3500	9.8700	9.9758	-0.590%	36,680	+1.511%
2022-11-03	10.4153	10.5000	9.9000	10.0350	-3.029%	69,067	+0.912%
2022-11-02	10.6500	10.9500	10.1145	10.3485	-2.142%	66,789	-2.145%
2022-11-01	10.8750	11.5050	10.3650	10.5750	-3.425%	79,817	-4.241%
2022-10-31	10.2158	11.1000	10.2150	10.9500	+6.569%	56,701	-7.521%
2022-10-28	10.6500	11.0250	10.0590	10.2750	-3.174%	92,399	-1.445%
2022-10-27	11.1300	11.2500	10.5015	10.6118	-4.385%	96,752	-4.573%
2022-10-26	12.4350	12.4350	10.8750	11.0985	-8.677%	127,534	-8.758%
2022-10-25	12.3000	13.0500	11.7000	12.1530	-0.053%	177,146	-16.675%
2022-10-24	10.3583	12.5550	10.3500	12.1594	+17.490%	319,448	-16.719%
2022-10-21	9.4485	10.6500	8.2500	10.3493	+18.447%	396,802	-2.153%
2022-10-20	11.0820	11.1000	8.5500	8.7375	-16.464%	333,512	+15.897%
2022-10-19	7.5345	10.9500	7.5060	10.4595	+38.628%	844,144	-3.184%
2022-10-18	8.0250	8.0250	7.5015	7.5450	-2.971%	75,762	+34.215%
2022-10-17	8.2470	8.2500	7.6800	7.7760	-4.881%	68,773	+30.228%
2022-10-14	8.5500	8.5500	7.5905	8.1750	-1.775%	86,700	+23.872%
2022-10-13	8.2515	8.4000	7.8338	8.3227	+0.790%	48,052	+21.673%
2022-10-12	8.3798	8.6400	8.2515	8.2575	+0.091%	40,558	+22.634%
2022-10-11	8.5500	8.5500	8.1131	8.2500	0.000%	39,823	+22.745%
2022-10-10	8.8118	8.9250	8.1060	8.2500	-7.547%	30,430	+22.745%
2022-10-07	9.3000	9.5970	8.7000	8.9235	-0.850%	57,785	+13.481%
2022-10-06	8.8500	9.1485	8.5950	9.0000	+1.712%	38,656	+12.517%
2022-10-05	9.7515	9.8850	8.5650	8.8485	-6.365%	66,440	+14.443%
2022-10-04	8.4375	9.4920	8.4375	9.4500	+9.299%	102,717	+7.159%
2022-10-03	8.1060	9.0000	7.9500	8.6460	+5.859%	69,483	+17.124%
2022-09-30	7.5675	8.7000	7.5030	8.1675	+8.390%	139,189	+23.985%
2022-09-29	8.3258	8.5485	7.2000	7.5353	-11.868%	228,093	+34.387%
2022-09-28	8.5298	8.5500	8.2500	8.5500	+0.458%	92,561	+18.439%
2022-09-27	8.6625	9.1125	8.2500	8.5110	-1.749%	84,997	+18.981%
2022-09-26	9.0525	9.2250	8.4000	8.6625	-4.097%	126,166	+16.900%
2022-09-23	9.4500	9.6000	9.0030	9.0326	-5.910%	234,641	+12.111%
2022-09-22	9.9000	10.0500	9.5250	9.6000	-3.030%	112,802	+5.484%
2022-09-21	10.0935	10.1250	9.7965	9.9000	-1.603%	61,217	+2.288%
2022-09-20	9.7500	10.3500	9.7500	10.0613	+3.193%	47,998	+0.648%
2022-09-19	9.9375	9.9735	9.6750	9.7500	-2.270%	85,487	+3.862%
2022-09-16	10.2525	10.3500	9.9015	9.9765	-1.743%	57,601	+1.504%
2022-09-15	10.4850	10.4850	10.0500	10.1535	-1.470%	45,507	-0.266%
2022-09-14	10.1250	10.4100	9.9750	10.3050	+1.778%	44,662	-1.732%
2022-09-13	9.9562	10.1985	9.7500	10.1250	+0.431%	65,873	+0.015%
2022-09-12	10.0043	10.3500	9.7830	10.0815	+1.068%	36,212	+0.446%
2022-09-09	10.1415	10.3500	9.7980	9.9750	-0.997%	58,199	+1.519%
2022-09-08	10.5000	10.6500	9.8700	10.0755	-0.915%	64,137	+0.506%
2022-09-07	10.3230	10.6500	10.0500	10.1685	-1.022%	61,977	-0.413%
2022-09-06	10.3508	10.7250	9.9000	10.2735	+0.352%	44,553	-1.431%
2022-09-02	10.2000	10.4835	9.8850	10.2375	+1.866%	63,615	-1.084%
2022-09-01	10.3650	10.4850	9.9300	10.0500	-2.630%	60,726	+0.761%
2022-08-31	10.1625	10.8000	10.1250	10.3215	+1.941%	26,192	-1.889%
2022-08-30	10.5398	10.6500	10.1250	10.1250	-3.620%	77,139	+0.015%
2022-08-29	10.6500	10.7985	10.5000	10.5053	-2.035%	26,918	-3.606%
2022-08-26	11.1667	11.2335	10.6500	10.7235	-3.130%	27,696	-5.567%
2022-08-25	10.9500	11.1000	10.5930	11.0700	+1.137%	24,883	-8.523%
2022-08-24	10.3500	11.2410	9.9765	10.9455	+4.258%	51,376	-7.483%
2022-08-23	10.7955	10.7955	10.0500	10.4985	-0.014%	71,264	-3.543%
2022-08-22	10.7138	10.7775	10.3530	10.5000	-1.408%	58,785	-3.557%
2022-08-19	11.5875	11.5875	9.9000	10.6500	-5.748%	254,183	-4.915%
2022-08-18	11.5500	11.6250	11.1000	11.2995	-2.169%	66,039	-10.381%
2022-08-17	11.6250	11.9235	11.4750	11.5500	-1.269%	16,927	-12.325%
2022-08-16	12.0375	12.1500	11.5500	11.6985	-1.291%	88,354	-13.438%
2022-08-15	12.3750	12.3750	11.8500	11.8515	-3.646%	91,202	-14.555%
2022-08-12	12.4950	12.4950	11.9250	12.3000	-0.673%	99,334	-17.671%
2022-08-11	12.3000	12.8910	12.3000	12.3834	-2.497%	85,682	-18.225%
2022-08-10	12.8700	13.2615	12.1500	12.7005	-2.667%	125,578	-20.267%
2022-08-09	13.6575	13.7985	12.7530	13.0485	-4.459%	76,395	-22.393%
2022-08-08	12.7500	14.0250	12.7500	13.6575	+8.393%	117,040	-25.854%
2022-08-05	12.5618	13.1550	12.0000	12.6000	-0.592%	65,261	-19.631%
2022-08-04	11.4300	13.1250	11.4300	12.6750	+8.870%	175,175	-20.107%
2022-08-03	10.5840	11.8500	10.5840	11.6423	+7.829%	118,554	-13.020%
2022-08-02	10.4595	10.7970	10.2000	10.7970	+2.902%	62,681	-6.210%
2022-08-01	10.5323	10.6380	10.2000	10.4925	-0.071%	28,227	-3.488%
2022-07-29	10.4332	10.7850	10.3500	10.5000	0.000%	59,419	-3.557%
2022-07-28	10.4985	10.8750	10.2000	10.5000	+1.744%	58,513	-3.557%
2022-07-27	10.4580	10.4970	9.9015	10.3200	+1.896%	51,126	-1.875%
2022-07-26	10.3125	10.5000	9.6750	10.1280	-3.543%	70,791	-0.015%
2022-07-25	11.1000	11.2575	9.9000	10.5000	-6.667%	111,585	-3.557%
2022-07-22	11.3093	11.5455	11.2335	11.2500	+2.041%	60,032	-9.987%
2022-07-21	10.9860	11.2455	10.6500	11.0250	+0.424%	49,087	-8.150%
2022-07-20	10.9200	11.0535	10.5615	10.9785	+2.364%	70,974	-7.761%
2022-07-19	10.5090	10.9485	10.3500	10.7250	+1.441%	58,957	-5.580%
2022-07-18	9.9000	10.9470	9.7500	10.5727	+7.054%	124,341	-4.220%
2022-07-15	9.9112	9.9285	9.7530	9.8760	-0.212%	60,059	+2.536%
2022-07-14	9.9030	10.0485	9.7665	9.8970	-1.508%	78,727	+2.319%
2022-07-13	9.7508	10.3485	9.7500	10.0485	+1.132%	55,103	+0.776%
2022-07-12	10.1993	10.3485	9.9000	9.9360	-2.945%	61,330	+1.917%
2022-07-11	10.5000	10.6500	10.1475	10.2375	-3.588%	88,915	-1.084%
2022-07-08	10.4235	11.2425	10.2000	10.6185	+1.871%	182,758	-4.633%
2022-07-07	10.2750	10.4235	9.9300	10.4235	+6.075%	67,507	-2.849%
2022-07-06	10.1250	10.4670	9.7530	9.8265	+2.391%	57,373	+3.053%
2022-07-05	10.0500	10.0500	9.2909	9.5970	-5.912%	108,543	+5.517%
2022-07-01	10.4257	10.5750	10.0500	10.2000	-2.843%	83,335	-0.721%
2022-06-30	10.6433	10.7985	10.1149	10.4985	-1.184%	43,258	-3.543%
2022-06-29	11.1000	11.2500	10.5015	10.6243	-5.562%	31,341	-4.685%
2022-06-28	11.1743	11.2500	10.4550	11.2500	+0.281%	75,368	-9.987%
2022-06-27	11.4000	11.8500	10.8000	11.2185	-0.940%	69,395	-9.734%
2022-06-24	10.8015	11.9250	10.6500	11.3250	+4.426%	110,226	-10.583%
2022-06-23	10.5000	10.8735	10.2000	10.8450	+5.547%	125,993	-6.625%
2022-06-22	9.9750	10.4700	9.0900	10.2750	+0.528%	131,599	-1.445%
2022-06-21	9.7500	10.8390	9.6000	10.2210	+6.038%	200,937	-0.925%
2022-06-17	10.5015	10.6500	8.8350	9.6390	-8.200%	534,046	+5.058%
2022-06-16	11.1000	11.1000	10.2045	10.5000	-6.324%	130,507	-3.557%
2022-06-15	10.5780	11.4000	10.2405	11.2088	+5.262%	99,844	-9.656%
2022-06-14	10.8000	11.0025	10.3515	10.6485	-1.649%	118,027	-4.902%
2022-06-13	11.9655	12.0000	10.6500	10.8270	-11.436%	225,038	-6.470%
2022-06-10	12.7515	12.9000	12.1545	12.2250	-4.567%	70,371	-17.166%
2022-06-09	12.9300	13.2750	12.7500	12.8100	-0.928%	67,286	-20.948%
2022-06-08	13.0500	13.1985	12.9015	12.9300	-0.634%	65,370	-21.682%
2022-06-07	13.3500	13.4250	12.9045	13.0125	-0.914%	66,105	-22.179%
2022-06-06	13.3500	13.9320	13.0515	13.1325	-0.962%	57,764	-22.890%
2022-06-03	13.5900	13.9500	13.2000	13.2600	-1.996%	54,643	-23.631%
2022-06-02	13.7633	13.9500	13.5000	13.5300	-1.129%	43,435	-25.155%
2022-06-01	14.2035	14.2470	13.5750	13.6845	+0.640%	37,246	-26.000%
2022-05-31	13.6500	13.9185	13.3515	13.5975	-2.306%	17,588	-25.527%
2022-05-27	13.5000	14.2485	13.3515	13.9185	+2.023%	62,865	-27.244%
2022-05-26	13.5270	13.7550	13.3500	13.6425	+1.399%	32,578	-25.772%
2022-05-25	13.5555	13.5885	13.3500	13.4543	-0.988%	63,774	-24.734%
2022-05-24	13.9530	14.2500	13.5000	13.5885	-3.638%	72,689	-25.477%
2022-05-23	14.1030	14.4750	13.9500	14.1015	-1.048%	34,326	-28.188%
2022-05-20	14.3475	14.4750	13.9500	14.2508	-0.257%	29,273	-28.941%
2022-05-19	13.9500	14.5500	13.8150	14.2875	+1.583%	46,104	-29.123%
2022-05-18	14.6400	15.0000	13.9500	14.0648	-3.484%	50,711	-28.001%
2022-05-17	15.0000	15.4500	14.4150	14.5725	-2.801%	54,568	-30.510%
2022-05-16	14.2500	15.4500	13.2375	14.9925	+3.254%	247,710	-32.456%
2022-05-13	13.8000	14.5350	13.5150	14.5200	+5.217%	99,799	-30.258%
2022-05-12	13.2758	14.2500	12.7515	13.8000	+1.669%	94,363	-26.620%
2022-05-11	13.8758	14.5500	13.2000	13.5735	-1.641%	72,157	-25.395%
2022-05-10	13.7250	14.8485	12.7515	13.8000	+6.297%	131,493	-26.620%
2022-05-09	14.9618	15.1500	12.9030	12.9825	-15.561%	235,161	-21.999%
2022-05-06	15.7500	15.7500	15.0750	15.3750	-2.844%	75,897	-34.137%
2022-05-05	16.4250	16.5000	15.3000	15.8250	-4.091%	88,524	-36.009%
2022-05-04	15.8250	16.5000	15.7500	16.5000	+3.774%	74,814	-38.627%
2022-05-03	15.9000	16.2000	15.7500	15.9000	0.000%	87,951	-36.311%
2022-05-02	16.2750	16.2750	15.7500	15.9000	0.000%	55,338	-36.311%
2022-04-29	16.5000	16.5000	15.7500	15.9000	-2.752%	54,841	-36.311%
2022-04-28	16.5000	16.5000	15.7500	16.3500	-0.909%	81,131	-38.064%
2022-04-27	16.3500	16.6500	15.6000	16.5000	+2.804%	78,696	-38.627%
2022-04-26	17.2500	17.7000	15.6000	16.0500	-7.759%	146,575	-36.907%
2022-04-25	16.0500	17.4000	15.7500	17.4000	+7.407%	94,820	-41.802%
2022-04-22	17.2500	17.5500	15.4500	16.2000	-0.908%	145,227	-37.491%
2022-04-21	17.5500	17.8500	15.3000	16.3485	-2.688%	255,488	-38.059%
2022-04-20	19.5000	19.8000	16.5750	16.8000	-14.504%	287,850	-39.723%
2022-04-19	18.1500	19.6500	18.0000	19.6500	+8.264%	101,160	-48.466%
2022-04-18	18.6000	18.6000	17.7000	18.1500	-6.202%	68,328	-44.207%
2022-04-14	19.3500	19.8000	18.4500	19.3500	-0.386%	33,522	-47.667%
2022-04-13	17.2500	19.5000	17.2500	19.4250	+13.447%	149,148	-47.869%
2022-04-12	18.0000	19.3500	16.7250	17.1225	-4.076%	150,257	-40.859%
2022-04-11	18.1500	18.1500	16.8000	17.8500	-2.459%	148,473	-43.269%
2022-04-08	19.3500	19.9500	17.8500	18.3000	-4.687%	209,014	-44.664%
2022-04-07	20.2500	20.7000	17.5500	19.2000	-4.478%	205,970	-47.258%
2022-04-06	23.7000	23.7000	18.9000	20.1000	-16.250%	445,675	-49.619%
2022-04-05	25.5750	26.1750	23.2500	24.0000	-5.325%	280,904	-57.806%
2022-04-04	21.9000	25.9500	21.3000	25.3500	+18.182%	625,291	-60.053%
2022-04-01	20.9250	21.7500	20.4000	21.4500	+5.147%	201,594	-52.790%
2022-03-31	21.1500	21.6000	20.1000	20.4000	+1.493%	227,860	-50.360%
2022-03-30	18.4500	21.9000	17.5500	20.1000	+9.388%	535,850	-49.619%
2022-03-29	16.8750	18.5250	16.6500	18.3750	+11.364%	246,848	-44.890%
2022-03-28	16.1250	16.5000	15.6000	16.5000	+2.804%	146,682	-38.627%
2022-03-25	16.5000	16.5000	15.3000	16.0500	-1.835%	96,281	-36.907%
2022-03-24	15.6000	16.3500	15.6000	16.3500	+4.808%	111,601	-38.064%
2022-03-23	14.9550	15.7500	14.7375	15.6000	+4.015%	70,170	-35.087%
2022-03-22	14.5500	15.4500	14.4150	14.9978	+3.078%	74,198	-32.480%
2022-03-21	14.4000	14.6550	14.3250	14.5500	+0.779%	52,277	-30.402%
2022-03-18	14.1015	14.6550	13.9500	14.4375	+3.489%	74,206	-29.860%
2022-03-17	13.9658	14.4000	13.8000	13.9508	-0.741%	44,952	-27.413%
2022-03-16	14.2148	14.3850	13.8045	14.0550	+0.753%	52,841	-27.951%

.dark-mode .VXhFrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXhFrq{ color: #333333; background-color: white; border: 2px solid #333333; }ABMLAMERICAN BATTERY TECH COstock OTC

ABML
AMERICAN BATTERY TECH CO
stock OTC