Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

1.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.050 1.090 1.030 1.030 502,515 -0.01(-0.96%)
Jun 20, 2024 1.050 1.150 1.010 1.040 483,590 +0.04(+4.00%)
Jun 18, 2024 1.050 1.076 1.000 1.000 696,233 -0.03(-2.91%)
Jun 17, 2024 1.070 1.090 1.020 1.030 449,818 -0.03(-2.83%)
Jun 14, 2024 1.170 1.180 1.030 1.060 629,783 -0.12(-10.17%)
Jun 13, 2024 1.250 1.250 1.170 1.180 315,713 -0.03(-2.48%)
Jun 12, 2024 1.270 1.278 1.190 1.210 327,038 -0.01(-0.82%)
Jun 11, 2024 1.260 1.300 1.200 1.220 274,486 -0.04(-3.17%)
Jun 10, 2024 1.300 1.360 1.250 1.260 402,649 -0.04(-3.08%)
Jun 07, 2024 1.360 1.393 1.280 1.300 412,112 -0.07(-5.11%)
Jun 06, 2024 1.430 1.470 1.360 1.370 321,231 -0.10(-6.80%)
Jun 05, 2024 1.490 1.500 1.450 1.470 436,661 +0.02(+1.38%)
Jun 04, 2024 1.410 1.460 1.390 1.450 642,957 +0.05(+3.57%)
Jun 03, 2024 1.400 1.430 1.380 1.400 190,010 +0.02(+1.45%)
May 31, 2024 1.380 1.390 1.360 1.380 223,545 +0.03(+2.22%)
May 30, 2024 1.350 1.380 1.330 1.350 307,683 -0.01(-0.74%)
May 29, 2024 1.400 1.400 1.350 1.360 203,218 -0.03(-2.16%)
May 28, 2024 1.450 1.460 1.370 1.390 401,046 -0.05(-3.47%)
May 24, 2024 1.460 1.460 1.430 1.440 192,777 +0.01(+0.70%)
May 23, 2024 1.460 1.480 1.410 1.430 298,877 -0.03(-2.05%)
May 22, 2024 1.450 1.470 1.430 1.460 250,384 +0.04(+2.82%)
May 21, 2024 1.460 1.460 1.400 1.420 272,900 +0.00(+0.00%)
May 20, 2024 1.530 1.540 1.370 1.420 724,506 -0.09(-5.96%)
May 17, 2024 1.360 1.550 1.330 1.510 958,846 +0.18(+13.53%)
May 16, 2024 1.370 1.370 1.280 1.330 376,777 +0.02(+1.53%)
May 15, 2024 1.330 1.370 1.300 1.310 416,194 +0.00(+0.00%)
May 14, 2024 1.350 1.360 1.310 1.310 376,622 -0.04(-2.96%)
May 13, 2024 1.350 1.370 1.320 1.350 659,820 +0.00(+0.00%)
May 10, 2024 1.360 1.360 1.340 1.350 190,947 -0.01(-0.74%)
May 09, 2024 1.350 1.380 1.330 1.360 259,476 +0.02(+1.49%)
May 08, 2024 1.340 1.360 1.310 1.340 197,721 -0.02(-1.47%)
May 07, 2024 1.380 1.385 1.320 1.360 132,015 +0.00(+0.00%)
May 06, 2024 1.400 1.400 1.320 1.360 256,989 -0.01(-0.73%)
May 03, 2024 1.360 1.400 1.320 1.370 502,662 +0.01(+0.74%)
May 02, 2024 1.330 1.370 1.300 1.360 319,240 +0.05(+3.82%)
May 01, 2024 1.310 1.330 1.280 1.310 278,072 +0.01(+0.77%)
Apr 30, 2024 1.310 1.350 1.280 1.300 325,282 -0.02(-1.89%)
Apr 29, 2024 1.340 1.350 1.300 1.325 386,534 -0.02(-1.12%)
Apr 26, 2024 1.400 1.400 1.290 1.340 397,427 -0.04(-2.90%)
Apr 25, 2024 1.370 1.400 1.360 1.380 493,408 +0.01(+0.73%)
Apr 24, 2024 1.290 1.380 1.288 1.370 740,341 +0.09(+7.03%)
Apr 23, 2024 1.350 1.360 1.240 1.280 628,418 -0.06(-4.48%)
Apr 22, 2024 1.340 1.360 1.260 1.340 623,930 +0.00(+0.00%)
Apr 19, 2024 1.380 1.380 1.330 1.340 349,650 -0.02(-1.47%)
Apr 18, 2024 1.440 1.450 1.210 1.360 734,430 -0.07(-4.90%)
Apr 17, 2024 1.510 1.580 1.390 1.430 684,538 -0.07(-4.67%)
Apr 16, 2024 1.620 1.620 1.490 1.500 658,365 -0.11(-6.83%)
Apr 15, 2024 1.760 1.760 1.550 1.610 626,172 -0.10(-5.85%)
Apr 12, 2024 1.750 1.770 1.690 1.710 513,284 -0.06(-3.39%)
Apr 11, 2024 1.830 1.830 1.720 1.770 422,198 -0.05(-2.75%)
Apr 10, 2024 1.800 1.850 1.750 1.820 580,174 -0.03(-1.62%)
Apr 09, 2024 1.860 1.900 1.800 1.850 341,164 -0.03(-1.60%)
Apr 08, 2024 1.800 1.980 1.770 1.880 1,026,058 +0.12(+6.82%)
Apr 05, 2024 1.800 1.800 1.720 1.760 577,279 +0.04(+2.33%)
Apr 04, 2024 1.800 1.800 1.640 1.720 1,103,024 -0.03(-1.71%)
Apr 03, 2024 1.720 2.105 1.720 1.750 2,601,054 +0.11(+6.71%)
Apr 02, 2024 1.730 1.730 1.555 1.640 1,000,169 -0.11(-6.29%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.