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 )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 6, 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 (%)
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%)
Sep 03, 2024 1.080 1.100 1.030 1.060 308,469 -0.04(-4.07%)
Aug 30, 2024 1.110 1.130 1.080 1.105 248,601 +0.01(+1.38%)
Aug 29, 2024 1.090 1.130 1.080 1.090 168,972 +0.00(+0.00%)
Aug 28, 2024 1.120 1.150 1.030 1.090 315,109 -0.01(-0.91%)
Aug 27, 2024 1.090 1.130 1.080 1.100 369,327 +0.02(+1.85%)
Aug 26, 2024 1.070 1.100 1.040 1.080 316,513 +0.01(+0.93%)
Aug 23, 2024 1.050 1.070 1.040 1.070 167,359 +0.03(+2.88%)
Aug 22, 2024 1.050 1.070 1.030 1.040 101,133 -0.01(-1.42%)
Aug 21, 2024 1.050 1.070 1.040 1.055 191,610 -0.02(-1.40%)
Aug 20, 2024 1.050 1.070 1.031 1.070 167,124 +0.01(+0.94%)
Aug 19, 2024 1.030 1.070 1.030 1.060 230,030 +0.03(+2.91%)
Aug 16, 2024 1.050 1.060 1.020 1.030 201,098 -0.02(-1.90%)
Aug 15, 2024 1.080 1.090 1.040 1.050 175,944 +0.00(+0.00%)
Aug 14, 2024 1.110 1.120 1.040 1.050 183,159 -0.06(-5.41%)
Aug 13, 2024 1.060 1.120 1.040 1.110 551,085 +0.07(+6.73%)
Aug 12, 2024 1.030 1.040 0.8500 1.040 195,298 +0.03(+2.97%)
Aug 09, 2024 1.000 1.020 1.000 1.010 122,444 +0.01(+1.00%)
Aug 08, 2024 1.000 1.020 0.9800 1.000 136,669 +0.03(+2.57%)
Aug 07, 2024 1.000 1.034 0.9660 0.9749 225,450 -0.02(-2.27%)
Aug 06, 2024 1.000 1.050 0.9700 0.9975 386,579 -0.02(-2.21%)
Aug 05, 2024 0.9308 1.020 0.7500 1.020 458,966 +0.03(+2.66%)
Aug 02, 2024 1.000 1.020 0.9700 0.9936 482,886 -0.03(-2.59%)
Aug 01, 2024 1.070 1.070 0.9741 1.020 328,032 -0.05(-4.67%)
Jul 31, 2024 1.010 1.070 1.010 1.070 419,844 +0.06(+5.94%)
Jul 30, 2024 1.000 1.020 0.9800 1.010 269,832 +0.00(+0.00%)
Jul 29, 2024 0.9900 1.030 0.9733 1.010 239,933 +0.00(+0.00%)
Jul 26, 2024 1.020 1.030 0.9900 1.010 228,960 -0.02(-1.94%)
Jul 25, 2024 0.9800 1.030 0.9500 1.030 402,765 +0.06(+5.64%)
Jul 24, 2024 1.020 1.030 0.9526 0.9750 679,927 -0.05(-4.41%)
Jul 23, 2024 1.010 1.030 1.000 1.020 442,253 +0.00(+0.00%)
Jul 22, 2024 1.040 1.060 1.000 1.020 582,673 -0.02(-1.92%)
Jul 19, 2024 1.060 1.090 1.020 1.040 485,216 -0.05(-4.59%)
Jul 18, 2024 1.080 1.120 1.070 1.090 253,041 +0.01(+0.93%)
Jul 17, 2024 1.120 1.130 1.060 1.080 466,795 -0.04(-3.57%)
Jul 16, 2024 1.120 1.130 1.090 1.120 457,612 +0.00(+0.00%)
Jul 15, 2024 1.120 1.130 1.100 1.120 425,340 -0.01(-0.88%)
Jul 12, 2024 1.100 1.130 1.080 1.130 512,822 +0.03(+2.73%)
Jul 11, 2024 1.110 1.150 1.055 1.100 719,456 +0.02(+1.85%)
Jul 10, 2024 1.120 1.140 1.020 1.080 761,686 -0.04(-3.57%)
Jul 09, 2024 1.180 1.190 1.090 1.120 559,854 -0.07(-5.88%)
Jul 08, 2024 1.020 1.190 1.010 1.190 871,329 +0.18(+17.82%)
Jul 05, 2024 1.060 1.060 1.000 1.010 1,101,235 -0.02(-2.42%)
Jul 03, 2024 1.070 1.090 1.020 1.035 772,742 -0.07(-5.91%)
Jul 02, 2024 1.160 1.160 1.050 1.100 684,084 -0.06(-5.17%)
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.