Dark

ABMLD
AMERICAN BATTERY TECH NEW
stock OTC

Inactive

Sep 20, 2023

9.40USD-0.212%(-0.02)167,429

Pre-market

0.00USD-100.000%(-9.42)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-20	10.0000	10.0000	9.2600	9.4000	-0.212%	167,429	0.000%
2023-09-19	10.4000	10.5100	9.1000	9.4200	-8.809%	224,519	-0.212%
2023-09-18	9.8500	10.8700	9.8000	10.3300	+6.495%	364,986	-9.003%
2023-09-15	8.4000	9.7400	8.2900	9.7000	+15.407%	216,073	-3.093%
2023-09-14	8.6300	8.6400	7.5300	8.4050	-4.244%	505,568	+11.838%
2023-09-13	9.5900	9.6000	8.5400	8.7775	-7.993%	304,687	+7.092%
2023-09-12	9.9900	9.9900	9.4000	9.5400	-2.950%	216,165	-1.468%
2023-09-11	9.0000	11.7800	8.2000	9.8300	+3.397%	228,892	-4.374%
2023-09-08	9.6750	10.6335	9.0802	9.5070	-6.863%	238,090	-1.125%
2023-09-07	9.7732	10.8750	9.4515	10.2075	+4.052%	374,603	-7.911%
2023-09-06	10.0508	10.2000	9.7500	9.8100	-1.662%	151,529	-4.179%
2023-09-05	9.9728	10.4985	9.7500	9.9758	+2.316%	156,939	-5.772%
2023-09-01	9.3015	10.6500	9.2250	9.7500	+5.691%	219,442	-3.590%
2023-08-31	8.5492	9.2250	8.4015	9.2250	+11.818%	178,152	+1.897%
2023-08-30	8.3963	8.4000	8.2500	8.2500	-0.272%	95,888	+13.939%
2023-08-29	8.3700	8.5500	8.2500	8.2725	-1.165%	131,419	+13.629%
2023-08-28	8.9993	9.0000	8.2515	8.3700	-1.239%	79,655	+12.306%
2023-08-25	8.5500	8.8500	8.2530	8.4750	+0.893%	96,101	+10.914%
2023-08-24	8.8875	8.9910	8.2590	8.4000	-3.365%	72,427	+11.905%
2023-08-23	9.1500	9.3000	8.5695	8.6925	-4.215%	97,929	+8.139%
2023-08-22	8.4000	9.7500	8.4000	9.0750	+7.281%	188,530	+3.581%
2023-08-21	8.6168	8.8050	8.4015	8.4591	-2.433%	75,161	+11.123%
2023-08-18	8.7855	8.9272	8.5350	8.6700	-0.602%	63,424	+8.420%
2023-08-17	9.0015	9.1500	8.7015	8.7225	+0.823%	96,867	+7.767%
2023-08-16	8.8125	9.1500	8.5133	8.6513	-3.858%	66,111	+8.654%
2023-08-15	9.2700	9.2700	8.4750	8.9985	-0.827%	100,452	+4.462%
2023-08-14	8.9242	9.5505	8.6385	9.0735	+1.532%	144,092	+3.598%
2023-08-11	9.1643	9.3000	8.8740	8.9366	-3.150%	140,345	+5.185%
2023-08-10	9.9750	10.0500	9.2250	9.2273	-8.178%	116,186	+1.872%
2023-08-09	9.9000	10.1970	9.7575	10.0491	+1.506%	59,125	-6.459%
2023-08-08	9.7485	10.0485	9.4665	9.9000	+3.165%	92,672	-5.051%
2023-08-07	9.8625	10.0485	9.4654	9.5963	-1.984%	98,935	-2.046%
2023-08-04	10.2000	10.4250	9.7650	9.7905	-2.582%	81,977	-3.989%
2023-08-03	9.9000	10.0500	9.7500	10.0500	+3.077%	67,557	-6.468%
2023-08-02	10.3913	10.5000	9.7500	9.7500	-5.797%	84,483	-3.590%
2023-08-01	9.7575	11.2500	9.6765	10.3500	+6.894%	132,976	-9.179%
2023-07-31	9.7132	9.8985	9.5985	9.6825	+0.078%	69,324	-2.918%
2023-07-28	9.9090	9.9735	9.6000	9.6750	-2.347%	66,776	-2.842%
2023-07-27	10.1985	10.1985	9.9000	9.9075	-0.527%	75,522	-5.122%
2023-07-26	9.9000	10.0185	9.7065	9.9600	+0.302%	66,367	-5.622%
2023-07-25	10.3335	10.3335	9.8325	9.9300	-1.926%	50,567	-5.337%
2023-07-24	9.9758	10.1250	9.7875	10.1250	+0.119%	60,034	-7.160%
2023-07-21	10.0590	10.3320	9.8325	10.1130	-1.136%	53,411	-7.050%
2023-07-20	10.2090	10.4250	9.7950	10.2292	-0.198%	97,673	-8.106%
2023-07-19	10.0515	10.4985	10.0515	10.2495	-0.263%	35,872	-8.288%
2023-07-18	9.9600	10.5000	9.9600	10.2765	+0.750%	40,560	-8.529%
2023-07-17	10.4625	10.4985	10.1550	10.2000	-2.516%	93,051	-7.843%
2023-07-14	10.6515	10.8000	10.4250	10.4633	-1.822%	123,187	-10.162%
2023-07-13	10.7280	11.1750	10.6500	10.6575	-1.319%	98,428	-11.799%
2023-07-12	11.1000	11.2500	10.7250	10.8000	-1.787%	56,571	-12.963%
2023-07-11	11.2455	11.2485	10.6650	10.9965	+1.551%	69,833	-14.518%
2023-07-10	11.1090	11.2500	10.6665	10.8285	-1.802%	71,839	-13.192%
2023-07-07	11.0415	11.1675	10.9500	11.0272	-1.243%	33,031	-14.756%
2023-07-06	11.1000	11.5500	10.9952	11.1660	-0.747%	51,415	-15.816%
2023-07-05	11.4015	11.5500	11.1000	11.2500	-1.619%	82,291	-16.444%
2023-07-03	11.4000	11.6985	11.4000	11.4351	-0.995%	24,271	-17.797%
2023-06-30	11.2500	11.7000	11.1045	11.5500	+2.694%	45,570	-18.615%
2023-06-29	11.0250	11.2515	10.8000	11.2470	+1.434%	41,975	-16.422%
2023-06-28	11.3805	11.5860	10.8030	11.0880	-2.814%	96,173	-15.224%
2023-06-27	11.5515	11.6910	11.1000	11.4090	-3.843%	118,872	-17.609%
2023-06-26	11.5965	12.0000	11.5965	11.8650	+1.410%	40,841	-20.775%
2023-06-23	11.5125	11.9250	11.3250	11.7000	+0.013%	68,225	-19.658%
2023-06-22	11.9990	12.0000	11.4201	11.6985	-0.320%	47,686	-19.648%
2023-06-21	11.5845	11.9745	11.3655	11.7360	-0.949%	72,604	-19.905%
2023-06-20	11.7832	12.0000	11.5650	11.8485	-1.257%	66,381	-20.665%
2023-06-16	12.3000	12.3000	11.8665	11.9993	-1.240%	41,437	-21.662%
2023-06-15	12.4500	12.4500	11.8575	12.1500	-0.857%	61,776	-22.634%
2023-06-14	12.3075	12.5940	12.1500	12.2550	-3.199%	59,807	-23.297%
2023-06-13	12.3375	12.7500	12.3375	12.6600	+1.687%	89,568	-25.750%
2023-06-12	11.8560	12.4500	11.8560	12.4500	+5.056%	72,260	-24.498%
2023-06-09	11.8875	12.0450	11.7150	11.8508	+0.711%	60,116	-20.680%
2023-06-08	12.0165	12.3000	11.7030	11.7671	-2.002%	50,144	-20.116%
2023-06-07	12.1560	12.2400	11.8500	12.0075	-1.900%	85,454	-21.716%
2023-06-06	12.0000	12.6000	11.9250	12.2400	+3.291%	105,867	-23.203%
2023-06-05	11.6295	11.9070	11.4165	11.8500	+3.281%	52,259	-20.675%
2023-06-02	11.7000	11.7000	11.3400	11.4735	+0.013%	47,375	-18.072%
2023-06-01	11.3753	11.6850	11.3265	11.4720	+1.285%	39,292	-18.061%
2023-05-31	11.5500	11.7000	11.2500	11.3265	-1.793%	65,184	-17.009%
2023-05-30	11.9910	11.9985	11.4000	11.5333	-0.776%	53,491	-18.497%
2023-05-26	11.8500	12.0150	11.4165	11.6235	-1.600%	88,006	-19.129%
2023-05-25	11.9640	12.0000	11.6850	11.8125	-1.575%	40,926	-20.423%
2023-05-24	12.7365	13.2000	11.5500	12.0015	-8.034%	112,421	-21.676%
2023-05-23	13.0500	14.0985	12.8985	13.0500	+1.175%	201,376	-27.969%
2023-05-22	11.3115	12.8985	11.1765	12.8985	+15.175%	214,986	-27.123%
2023-05-19	11.1045	11.3820	11.1045	11.1990	-0.181%	43,561	-16.064%
2023-05-18	11.1000	11.2500	11.1000	11.2193	+1.061%	24,592	-16.216%
2023-05-17	11.0055	11.4000	10.9493	11.1015	-1.162%	52,969	-15.327%
2023-05-16	11.0640	11.2365	10.3320	11.2320	+1.539%	139,593	-16.311%
2023-05-15	11.2590	11.4000	10.9500	11.0618	-2.839%	54,580	-15.023%
2023-05-12	11.4750	11.5635	11.2575	11.3850	-0.641%	54,285	-17.435%
2023-05-11	11.6168	11.6835	11.4000	11.4585	-1.049%	29,279	-17.965%
2023-05-10	11.4450	11.7750	11.4000	11.5800	+0.915%	27,079	-18.826%
2023-05-09	11.5500	11.8500	11.4075	11.4750	-0.248%	29,728	-18.083%
2023-05-08	11.6475	12.1500	11.4015	11.5035	-0.860%	57,748	-18.286%
2023-05-05	11.5890	11.9235	11.4750	11.6033	-1.332%	67,542	-18.989%
2023-05-04	12.1215	12.1320	11.5530	11.7600	-0.602%	43,974	-20.068%
2023-05-03	11.2890	12.0000	11.2575	11.8312	+3.782%	50,474	-20.549%
2023-05-02	11.2665	11.7000	11.2500	11.4000	-0.145%	62,648	-17.544%
2023-05-01	11.8500	11.8500	11.2800	11.4165	-3.352%	59,533	-17.663%
2023-04-28	11.8335	11.8335	11.2500	11.8125	+2.021%	63,165	-20.423%
2023-04-27	12.0000	12.2250	11.4375	11.5785	-2.254%	69,877	-18.815%
2023-04-26	11.9895	12.0000	11.6850	11.8455	+0.013%	31,537	-20.645%
2023-04-25	12.3735	12.3735	11.5530	11.8440	-4.303%	82,994	-20.635%
2023-04-24	12.9000	12.9000	12.0105	12.3765	-3.812%	71,643	-24.050%
2023-04-21	12.6045	13.2000	12.6045	12.8670	+1.515%	35,412	-26.945%
2023-04-20	12.8250	13.0500	12.3153	12.6750	-1.400%	48,134	-25.838%
2023-04-19	12.6015	13.6500	12.3090	12.8550	-0.175%	118,326	-26.877%
2023-04-18	11.4143	12.8835	11.4000	12.8775	+11.494%	139,314	-27.004%
2023-04-17	11.4135	11.6843	11.0250	11.5500	+2.421%	180,973	-18.615%
2023-04-14	11.6250	11.6250	10.9500	11.2770	-0.982%	134,703	-16.644%
2023-04-13	11.5500	11.6850	11.0265	11.3888	+1.572%	157,108	-17.463%
2023-04-12	11.5500	11.6625	11.1750	11.2125	-2.922%	120,136	-16.165%
2023-04-11	12.0000	12.0000	11.2800	11.5500	-1.137%	98,555	-18.615%
2023-04-10	12.2325	13.0500	11.2650	11.6828	-0.019%	168,399	-19.540%
2023-04-06	11.9985	12.4335	11.5515	11.6850	-0.115%	210,152	-19.555%
2023-04-05	11.6400	12.4500	10.9500	11.6985	-2.488%	455,815	-19.648%
2023-04-04	13.6080	13.6080	11.8500	11.9970	-9.932%	335,304	-21.647%
2023-04-03	13.8083	14.1000	13.0800	13.3200	-5.532%	200,216	-29.429%
2023-03-31	14.6250	15.0000	14.0250	14.1000	-3.615%	200,587	-33.333%
2023-03-30	16.0500	16.2000	14.5485	14.6288	-17.700%	650,800	-35.743%
2023-03-29	17.1000	18.0000	17.1000	17.7750	+3.947%	141,671	-47.117%
2023-03-28	16.2000	17.5500	16.0500	17.1000	+0.885%	105,463	-45.029%
2023-03-27	15.8250	17.8500	15.7500	16.9500	+13.000%	268,177	-44.543%
2023-03-24	13.5750	15.7500	13.3500	15.0000	+10.497%	133,572	-37.333%
2023-03-23	13.7250	13.8045	13.0500	13.5750	+0.005%	115,018	-30.755%
2023-03-22	13.9485	14.2425	13.3515	13.5743	-0.844%	66,773	-30.751%
2023-03-21	13.8000	13.9425	12.9750	13.6898	+0.292%	92,584	-31.336%
2023-03-20	13.9500	14.2500	13.5015	13.6500	-1.622%	63,014	-31.136%
2023-03-17	14.3258	14.4000	13.5090	13.8750	-2.621%	80,378	-32.252%
2023-03-16	13.9883	14.5650	13.6500	14.2485	+3.531%	142,200	-34.028%
2023-03-15	14.4000	14.7000	12.4500	13.7625	-6.758%	514,803	-31.698%
2023-03-14	16.3500	16.3500	14.2500	14.7600	-9.725%	359,202	-36.314%
2023-03-13	17.2500	17.7000	15.9000	16.3500	-7.627%	233,683	-42.508%
2023-03-10	19.3500	19.3500	17.1000	17.7000	-5.600%	173,506	-46.893%
2023-03-09	20.8500	21.0000	18.3000	18.7500	+0.402%	323,771	-49.867%
2023-03-08	19.5750	19.6500	14.7000	18.6750	-1.969%	663,264	-49.665%
2023-03-07	19.8000	21.7500	17.7000	19.0500	+8.547%	551,681	-50.656%
2023-03-06	15.7500	21.3000	15.6000	17.5500	+15.842%	883,397	-46.439%
2023-03-03	12.6015	16.8750	12.6000	15.1500	+21.694%	515,101	-37.954%
2023-03-02	12.5550	12.5820	11.7600	12.4493	+0.369%	184,316	-24.494%
2023-03-01	12.8325	12.9750	11.6700	12.4035	-1.554%	223,614	-24.215%
2023-02-28	9.6015	13.9665	9.6015	12.5993	+32.276%	1,009,031	-25.393%
2023-02-27	8.8500	9.7425	8.7015	9.5250	+6.723%	62,990	-1.312%
2023-02-24	8.8725	8.9985	8.7000	8.9250	+0.337%	37,496	+5.322%
2023-02-23	9.0000	9.4485	8.7015	8.8950	+0.850%	72,797	+5.677%
2023-02-22	9.0225	9.1500	8.7015	8.8200	-3.922%	83,652	+6.576%
2023-02-21	9.2340	9.5985	8.7150	9.1800	-0.705%	107,406	+2.397%
2023-02-17	9.7500	9.7500	9.0000	9.2452	-5.148%	87,133	+1.674%
2023-02-16	10.4970	10.5000	9.4575	9.7470	-7.118%	162,464	-3.560%
2023-02-15	10.4760	10.6125	10.2015	10.4940	+0.373%	35,973	-10.425%
2023-02-14	10.3500	10.5000	10.0515	10.4550	+1.871%	51,444	-10.091%
2023-02-13	10.7850	11.0700	9.9300	10.2630	-2.243%	58,900	-8.409%
2023-02-10	11.1900	11.2035	10.0500	10.4985	-5.419%	81,202	-10.463%
2023-02-09	11.2455	11.6100	10.9515	11.1000	+1.176%	75,575	-15.315%
2023-02-08	11.7000	11.7000	10.8368	10.9710	-3.509%	83,924	-14.320%
2023-02-07	10.8668	11.8485	10.6500	11.3700	+7.002%	198,523	-17.326%
2023-02-06	9.9840	10.6507	9.9150	10.6260	+7.139%	82,490	-11.538%
2023-02-03	10.7235	10.7235	9.6300	9.9180	-7.200%	136,519	-5.223%
2023-02-02	10.8442	10.9500	10.5000	10.6875	-1.042%	102,594	-12.047%
2023-02-01	10.0200	10.9470	9.9750	10.8000	+7.463%	126,749	-12.963%
2023-01-31	9.7500	10.3050	9.6030	10.0500	+4.688%	126,041	-6.468%
2023-01-30	8.1773	11.2350	8.1765	9.6000	+15.046%	383,010	-2.083%
2023-01-27	8.3625	8.3985	8.1375	8.3445	+2.073%	51,486	+12.649%
2023-01-26	8.6993	8.7000	7.9965	8.1750	+2.830%	66,751	+14.985%
2023-01-25	8.2635	8.7000	7.8270	7.9500	-4.676%	45,894	+18.239%
2023-01-24	8.9625	8.9625	8.2110	8.3400	-3.010%	51,293	+12.710%
2023-01-23	8.7000	9.0000	8.5350	8.5988	-1.163%	99,376	+9.318%
2023-01-20	8.3535	8.9850	8.2110	8.7000	+5.936%	125,783	+8.046%
2023-01-19	8.2658	8.8500	8.1000	8.2125	-5.603%	45,079	+14.460%
2023-01-18	8.1000	9.1500	7.8750	8.7000	+9.228%	112,464	+8.046%
2023-01-17	7.6335	8.0985	7.5900	7.9650	+4.322%	46,559	+18.016%
2023-01-13	7.8000	7.8000	7.5015	7.6350	-0.235%	37,112	+23.117%
2023-01-12	8.0220	8.0220	7.5000	7.6530	-2.073%	58,370	+22.828%
2023-01-11	7.8300	8.0685	7.6500	7.8150	-2.617%	40,577	+20.282%
2023-01-10	8.4750	8.4750	7.8000	8.0250	-4.362%	111,209	+17.134%
2023-01-09	7.5375	8.5200	7.5000	8.3910	+11.191%	100,304	+12.025%
2023-01-06	7.4715	7.8000	7.2000	7.5465	+2.694%	62,808	+24.561%
2023-01-05	7.9500	8.1750	7.2180	7.3485	-4.689%	106,252	+27.917%
2023-01-04	6.7140	7.7970	6.5700	7.7100	+17.998%	129,991	+21.920%
2023-01-03	6.2018	6.7485	6.0750	6.5340	+7.053%	100,762	+43.863%
2022-12-30	6.0390	6.2490	5.9250	6.1035	-1.334%	168,036	+54.010%
2022-12-29	6.0150	6.4500	6.0045	6.1860	-0.650%	181,938	+51.956%
2022-12-28	6.7050	6.9750	6.1500	6.2265	-7.488%	168,440	+50.968%
2022-12-27	7.0500	7.1925	6.6150	6.7305	-6.423%	217,842	+39.663%
2022-12-23	7.3515	7.6485	7.1265	7.1925	-3.757%	122,341	+30.692%
2022-12-22	7.4625	7.8000	7.4265	7.4733	-2.291%	48,202	+25.781%
2022-12-21	7.5585	7.7850	7.4250	7.6485	+0.870%	79,072	+22.900%
2022-12-20	7.5030	7.7550	7.5030	7.5825	+0.851%	40,766	+23.970%
2022-12-19	7.7250	7.9500	7.5000	7.5185	-2.673%	124,679	+25.025%
2022-12-16	8.1000	8.1000	7.6050	7.7250	+0.165%	59,856	+21.683%
2022-12-15	7.8458	7.9500	7.6845	7.7123	-2.972%	56,290	+21.883%
2022-12-14	7.9838	8.1000	7.8000	7.9485	+0.455%	78,930	+18.261%
2022-12-13	8.2500	8.2500	7.8750	7.9125	-1.769%	77,071	+18.799%
2022-12-12	8.0250	8.2500	7.8750	8.0550	+0.093%	99,218	+16.698%
2022-12-09	8.1750	8.1750	7.8765	8.0475	-0.445%	31,607	+16.806%
2022-12-08	8.0573	8.5335	7.8675	8.0835	+0.028%	60,519	+16.286%
2022-12-07	8.1630	8.5350	7.9950	8.0812	-1.038%	74,429	+16.319%
2022-12-06	8.4750	8.5500	8.1008	8.1660	-3.646%	65,937	+15.111%
2022-12-05	8.4540	8.7795	8.2500	8.4750	-0.877%	98,583	+10.914%
2022-12-02	9.0000	9.0000	8.4465	8.5500	-1.512%	51,813	+9.942%
2022-12-01	8.6535	9.0450	8.4375	8.6813	-1.906%	43,698	+8.279%
2022-11-30	8.8500	9.0000	8.2530	8.8500	+7.234%	48,957	+6.215%
2022-11-29	8.9250	8.9250	8.2500	8.2530	-6.714%	65,060	+13.898%
2022-11-28	8.8500	9.0000	8.5650	8.8470	-0.034%	35,075	+6.251%
2022-11-25	9.0000	9.1485	8.5515	8.8500	-3.199%	32,927	+6.215%
2022-11-23	9.0735	9.1500	8.8500	9.1425	-0.049%	40,315	+2.817%
2022-11-22	8.8500	9.1500	8.7000	9.1470	+1.633%	43,753	+2.766%
2022-11-21	9.5970	9.5985	8.8500	9.0000	-3.226%	48,770	+4.444%
2022-11-18	9.3750	9.3750	9.0120	9.3000	+1.656%	56,230	+1.075%
2022-11-17	9.2265	9.5835	9.0015	9.1485	-0.829%	34,872	+2.749%
2022-11-16	9.1260	9.7500	8.8350	9.2250	0.000%	86,484	+1.897%
2022-11-15	8.8650	9.6000	8.8650	9.2250	+2.860%	54,769	+1.897%
2022-11-14	8.8193	9.2250	8.4000	8.9685	+1.356%	64,563	+4.811%
2022-11-11	9.1500	9.4500	8.7000	8.8485	-3.288%	73,075	+6.233%
2022-11-10	8.4000	9.9000	8.4000	9.1493	+8.931%	105,438	+2.740%
2022-11-09	9.2280	9.4500	8.3985	8.3992	-6.676%	91,577	+11.915%
2022-11-08	9.4500	10.0200	8.8500	9.0000	-6.250%	76,532	+4.444%
2022-11-07	9.9000	10.1910	9.4380	9.6000	-3.767%	54,333	-2.083%
2022-11-04	9.9720	10.3500	9.8700	9.9758	-0.590%	54,784	-5.772%
2022-11-03	10.4153	10.5000	9.9000	10.0350	-3.029%	69,067	-6.328%
2022-11-02	10.6500	10.9500	10.1145	10.3485	-2.142%	66,789	-9.166%
2022-11-01	10.8750	11.5050	10.3650	10.5750	-3.425%	79,817	-11.111%
2022-10-31	10.2158	11.1000	10.2150	10.9500	+6.569%	56,701	-14.155%
2022-10-28	10.6500	11.0250	10.0590	10.2750	-3.174%	88,592	-8.516%
2022-10-27	11.1300	11.2500	10.5015	10.6118	-4.385%	96,752	-11.419%
2022-10-26	12.4350	12.4350	10.8750	11.0985	-8.677%	127,534	-15.304%
2022-10-25	12.3000	13.0500	11.7000	12.1530	-0.053%	177,146	-22.653%
2022-10-24	10.3583	12.5550	10.3500	12.1594	+17.490%	319,448	-22.694%
2022-10-21	9.4485	10.6500	8.8695	10.3493	+18.447%	381,634	-9.173%
2022-10-20	11.0820	11.1000	8.5500	8.7375	-16.464%	333,512	+7.582%
2022-10-19	7.5345	10.9500	7.5060	10.4595	+38.628%	844,144	-10.130%
2022-10-18	8.0250	8.0250	7.5015	7.5450	-2.971%	75,762	+24.586%
2022-10-17	8.2470	8.2500	7.6800	7.7760	-4.881%	68,773	+20.885%
2022-10-14	8.5500	8.5500	7.5905	8.1750	-1.776%	86,700	+14.985%
2022-10-13	8.2515	8.4000	7.8338	8.3228	+0.791%	48,052	+12.943%
2022-10-12	8.3798	8.6400	8.2515	8.2575	+0.704%	40,558	+13.836%
2022-10-11	8.5500	8.5500	8.1131	8.1998	-0.590%	62,196	+14.637%
2022-10-10	8.8118	8.9250	8.1060	8.2485	-7.564%	48,499	+13.960%
2022-10-07	9.3000	9.5970	8.7000	8.9235	-0.850%	57,785	+5.340%
2022-10-06	8.8500	9.1485	8.5950	9.0000	+1.712%	38,656	+4.444%
2022-10-05	9.7515	9.8850	8.5650	8.8485	-6.365%	66,440	+6.233%
2022-10-04	8.4375	9.4920	8.4375	9.4500	+9.299%	102,717	-0.529%
2022-10-03	8.1060	9.0000	7.9500	8.6460	+5.859%	69,483	+8.721%
2022-09-30	7.5675	8.7000	7.5030	8.1675	+8.390%	139,189	+15.090%
2022-09-29	8.3258	8.5485	7.2000	7.5353	-11.868%	228,093	+24.746%
2022-09-28	8.5298	8.5500	8.2500	8.5500	+0.458%	92,561	+9.942%
2022-09-27	8.6625	9.1125	8.2500	8.5110	-1.749%	84,997	+10.445%
2022-09-26	9.0525	9.2250	8.4000	8.6625	-4.097%	126,166	+8.514%
2022-09-23	9.4500	9.6000	9.0030	9.0326	-5.910%	234,641	+4.067%
2022-09-22	9.9000	10.0500	9.5250	9.6000	-3.030%	112,802	-2.083%
2022-09-21	10.0935	10.1250	9.7965	9.9000	-1.603%	61,217	-5.051%
2022-09-20	9.7500	10.3500	9.7500	10.0613	+3.193%	47,998	-6.573%
2022-09-19	9.9375	9.9735	9.6750	9.7500	-2.270%	85,487	-3.590%
2022-09-16	10.2525	10.3500	9.9015	9.9765	-1.743%	57,601	-5.779%
2022-09-15	10.4850	10.4850	10.0500	10.1535	-1.470%	45,507	-7.421%
2022-09-14	10.1250	10.4100	9.9750	10.3050	+1.778%	44,662	-8.782%
2022-09-13	9.9562	10.1985	9.7500	10.1250	+0.431%	65,873	-7.160%
2022-09-12	10.0043	10.3500	9.7830	10.0815	+1.068%	36,212	-6.760%
2022-09-09	10.1415	10.3500	9.7980	9.9750	-0.997%	58,199	-5.764%
2022-09-08	10.5000	10.6500	9.8700	10.0755	-0.915%	64,137	-6.704%
2022-09-07	10.3230	10.6500	10.0500	10.1685	-1.022%	61,977	-7.558%
2022-09-06	10.3508	10.7250	9.9000	10.2735	+0.352%	44,553	-8.502%
2022-09-02	10.2000	10.4835	9.8850	10.2375	+1.866%	63,615	-8.181%
2022-09-01	10.3650	10.4850	9.9300	10.0500	-2.630%	60,726	-6.468%
2022-08-31	10.1625	10.8000	10.1250	10.3215	+1.941%	26,192	-8.928%
2022-08-30	10.5398	10.6500	10.1250	10.1250	-3.620%	77,139	-7.160%
2022-08-29	10.6500	10.7985	10.5000	10.5053	-2.035%	26,918	-10.521%
2022-08-26	11.1667	11.2335	10.6500	10.7235	-3.130%	27,696	-12.342%
2022-08-25	10.9500	11.1000	10.5930	11.0700	+1.137%	24,883	-15.086%
2022-08-24	10.3500	11.2410	9.9765	10.9455	+4.258%	51,376	-14.120%
2022-08-23	10.7955	10.7955	10.0500	10.4985	-0.014%	71,264	-10.463%
2022-08-22	10.7138	10.7775	10.3530	10.5000	-1.408%	58,785	-10.476%
2022-08-19	11.5875	11.5875	9.9000	10.6500	-5.748%	254,183	-11.737%
2022-08-18	11.5500	11.6250	11.1000	11.2995	-2.169%	66,039	-16.810%
2022-08-17	11.6250	11.9235	11.4750	11.5500	-1.269%	16,927	-18.615%
2022-08-16	12.0375	12.1500	11.5500	11.6985	-1.291%	88,354	-19.648%
2022-08-15	12.3750	12.3750	11.8500	11.8515	-3.646%	91,202	-20.685%
2022-08-12	12.4950	12.4950	11.9250	12.3000	-0.673%	99,334	-23.577%
2022-08-11	12.3000	12.8910	12.3000	12.3834	-2.497%	85,682	-24.092%
2022-08-10	12.8700	13.2615	12.1500	12.7005	-2.667%	125,578	-25.987%
2022-08-09	13.6575	13.7985	12.7530	13.0485	-4.459%	76,395	-27.961%
2022-08-08	12.7500	14.0250	12.7500	13.6575	+8.393%	117,040	-31.173%
2022-08-05	12.5618	13.1550	12.0000	12.6000	-0.592%	65,261	-25.397%
2022-08-04	11.4300	13.1250	11.4300	12.6750	+8.870%	175,175	-25.838%
2022-08-03	10.5840	11.8500	10.5840	11.6423	+7.829%	118,554	-19.260%
2022-08-02	10.4595	10.7970	10.2000	10.7970	+2.902%	62,681	-12.939%
2022-08-01	10.5323	10.6380	10.2000	10.4925	-0.071%	28,227	-10.412%
2022-07-29	10.4333	10.7850	10.3500	10.5000	0.000%	59,419	-10.476%
2022-07-28	10.4985	10.8750	10.2000	10.5000	+1.744%	58,513	-10.476%
2022-07-27	10.4580	10.4970	9.9015	10.3200	+1.896%	50,459	-8.915%
2022-07-26	10.3125	10.5000	9.6750	10.1280	-3.543%	70,791	-7.188%
2022-07-25	11.1000	11.2575	9.9000	10.5000	-6.667%	111,185	-10.476%
2022-07-22	11.3093	11.5455	11.2335	11.2500	+2.041%	60,032	-16.444%
2022-07-21	10.9860	11.2455	10.6500	11.0250	+0.424%	49,087	-14.739%
2022-07-20	10.9200	11.0535	10.5615	10.9785	+2.364%	70,974	-14.378%
2022-07-19	10.5090	10.9485	10.3500	10.7250	+1.440%	58,957	-12.354%
2022-07-18	9.9000	10.9470	9.7500	10.5728	+7.055%	124,341	-11.093%
2022-07-15	9.9112	9.9285	9.7530	9.8760	-0.212%	60,059	-4.820%
2022-07-14	9.9030	10.0485	9.7665	9.8970	-1.508%	78,727	-5.022%
2022-07-13	9.7508	10.3485	9.7500	10.0485	+1.132%	55,103	-6.454%
2022-07-12	10.1993	10.3485	9.9000	9.9360	-3.861%	61,330	-5.395%
2022-07-11	10.5000	10.6500	10.1475	10.3350	-2.670%	91,126	-9.047%
2022-07-08	10.4235	11.2425	10.2000	10.6185	+1.871%	182,758	-11.475%
2022-07-07	10.2750	10.4235	9.9300	10.4235	+6.075%	67,507	-9.819%
2022-07-06	10.1250	10.4670	9.7530	9.8265	+2.391%	57,373	-4.340%
2022-07-05	10.0500	10.0500	9.2909	9.5970	-5.912%	108,543	-2.053%
2022-07-01	10.4257	10.5750	10.0500	10.2000	-2.843%	83,335	-7.843%
2022-06-30	10.6433	10.7985	10.1149	10.4985	-1.184%	43,258	-10.463%
2022-06-29	11.1000	11.2500	10.5015	10.6243	-5.562%	31,341	-11.524%
2022-06-28	11.1743	11.2500	10.4550	11.2500	+0.281%	75,368	-16.444%
2022-06-27	11.4000	11.8500	10.8000	11.2185	-0.940%	69,395	-16.210%
2022-06-24	10.8015	11.9250	10.6500	11.3250	+4.426%	110,226	-16.998%
2022-06-23	10.5000	10.8735	10.2000	10.8450	+5.547%	125,993	-13.324%
2022-06-22	9.9750	10.4700	9.0900	10.2750	+0.528%	131,599	-8.516%
2022-06-21	9.7500	10.8390	9.6000	10.2210	+6.038%	200,937	-8.032%
2022-06-17	10.5015	10.6500	8.8350	9.6390	-8.200%	534,046	-2.480%
2022-06-16	11.1000	11.1000	10.2045	10.5000	-6.324%	130,507	-10.476%
2022-06-15	10.5780	11.4000	10.2405	11.2088	+5.262%	99,844	-16.137%
2022-06-14	10.8000	11.0025	10.3515	10.6485	-1.649%	118,027	-11.725%
2022-06-13	11.9655	12.0000	10.6500	10.8270	-11.436%	225,038	-13.180%
2022-06-10	12.7515	12.9000	12.1545	12.2250	-4.567%	70,371	-23.108%
2022-06-09	12.9300	13.2750	12.7500	12.8100	-0.928%	67,286	-26.620%
2022-06-08	13.0500	13.1985	12.9015	12.9300	-0.634%	65,370	-27.301%
2022-06-07	13.3500	13.4250	12.9045	13.0125	-0.914%	66,105	-27.762%
2022-06-06	13.3500	13.9320	13.0515	13.1325	-0.962%	57,764	-28.422%
2022-06-03	13.5900	13.9500	13.2000	13.2600	-2.369%	59,322	-29.110%
2022-06-02	13.7633	13.9500	13.5000	13.5818	-0.750%	44,248	-30.790%
2022-06-01	14.2035	14.2470	13.5750	13.6845	-2.947%	37,246	-31.309%
2022-05-31	13.6500	14.2485	13.3515	14.1000	+1.304%	82,190	-33.333%
2022-05-27	13.5000	14.2485	13.3515	13.9185	+2.023%	62,865	-32.464%
2022-05-26	13.5270	13.7550	13.3500	13.6425	+1.399%	32,578	-31.098%
2022-05-25	13.5555	13.5885	13.3500	13.4543	-0.988%	63,774	-30.134%
2022-05-24	13.9530	14.2500	13.5000	13.5885	-3.638%	72,689	-30.824%
2022-05-23	14.1030	14.4750	13.9500	14.1015	-1.048%	34,326	-33.340%
2022-05-20	14.3475	14.4750	13.9500	14.2508	-0.257%	29,273	-34.039%
2022-05-19	13.9500	14.5500	13.8150	14.2875	+1.583%	46,104	-34.208%
2022-05-18	14.6400	15.0000	13.9500	14.0648	-3.484%	50,711	-33.166%
2022-05-17	15.0000	15.4500	14.4150	14.5725	-2.801%	54,568	-35.495%
2022-05-16	14.2500	15.4500	13.2375	14.9925	+3.254%	247,710	-37.302%
2022-05-13	13.8000	14.5350	13.5150	14.5200	+5.217%	99,799	-35.262%
2022-05-12	13.2758	14.2500	12.7515	13.8000	+1.669%	94,363	-31.884%
2022-05-11	13.8758	14.5500	13.2000	13.5735	-1.641%	72,157	-30.747%
2022-05-10	13.7250	14.8485	12.7515	13.8000	+6.297%	131,493	-31.884%
2022-05-09	14.9617	15.1500	12.9030	12.9825	-15.561%	235,161	-27.595%
2022-05-06	15.7500	15.7500	15.0750	15.3750	-2.844%	75,831	-38.862%
2022-05-05	16.4250	16.5000	15.3000	15.8250	-4.091%	88,524	-40.600%
2022-05-04	15.8250	16.5000	15.7500	16.5000	+3.774%	74,814	-43.030%
2022-05-03	15.9000	16.2000	15.7500	15.9000	0.000%	87,951	-40.881%
2022-05-02	16.2750	16.2750	15.7500	15.9000	0.000%	55,338	-40.881%
2022-04-29	16.5000	16.5000	15.7500	15.9000	-2.752%	54,841	-40.881%
2022-04-28	16.5000	16.5000	15.7500	16.3500	-0.909%	81,131	-42.508%
2022-04-27	16.3500	16.6500	15.6000	16.5000	+2.804%	78,550	-43.030%
2022-04-26	17.2500	17.7000	15.6000	16.0500	-7.759%	146,575	-41.433%
2022-04-25	16.0500	17.4000	15.7500	17.4000	+7.407%	94,820	-45.977%
2022-04-22	17.2500	17.5500	15.4500	16.2000	-0.908%	145,227	-41.975%
2022-04-21	17.5500	17.8500	15.3000	16.3485	-2.688%	255,488	-42.502%
2022-04-20	19.5000	19.8000	16.5750	16.8000	-14.504%	287,850	-44.048%
2022-04-19	18.1500	19.6500	18.0000	19.6500	+8.264%	101,160	-52.163%
2022-04-18	18.6000	18.6000	17.7000	18.1500	-3.200%	68,328	-48.209%
2022-04-14	19.3500	19.9500	18.1500	18.7500	-3.475%	80,278	-49.867%
2022-04-13	17.2500	19.5000	17.2500	19.4250	+13.447%	149,148	-51.609%
2022-04-12	18.0000	19.3500	16.7250	17.1225	-4.076%	150,257	-45.101%
2022-04-11	18.1500	18.1500	16.8000	17.8500	-2.459%	148,473	-47.339%
2022-04-08	19.3500	19.9500	17.8500	18.3000	-4.687%	209,014	-48.634%
2022-04-07	20.2500	20.7000	17.5500	19.2000	-4.478%	205,970	-51.042%
2022-04-06	23.7000	23.7000	18.9000	20.1000	-16.250%	445,675	-53.234%
2022-04-05	25.5750	26.1750	23.2500	24.0000	-5.325%	280,904	-60.833%
2022-04-04	21.9000	25.9500	21.3000	25.3500	+18.182%	625,291	-62.919%
2022-04-01	20.9250	21.7500	20.4000	21.4500	+5.147%	201,594	-56.177%
2022-03-31	21.1500	21.6000	20.1000	20.4000	+1.493%	227,860	-53.922%

.dark-mode .z9ZtqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z9ZtqF{ color: #333333; background-color: white; border: 2px solid #333333; }ABMLDAMERICAN BATTERY TECH NEWstock OTC

ABMLD
AMERICAN BATTERY TECH NEW
stock OTC